ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	51.73	51.73	51.73	51.73	51.73	0.18%	11
Jul 1, 2026	51.63	51.63	51.63	51.63	51.63	-0.01%	1,003
Jun 30, 2026	51.63	51.63	51.63	51.63	51.63	-	16
Jun 29, 2026	51.64	51.64	51.64	51.64	51.64	0.09%	34
Jun 26, 2026	51.59	51.59	51.59	51.59	51.59	0.02%	21
Jun 25, 2026	51.62	51.62	51.56	51.58	51.58	-	11,275
Jun 24, 2026	51.58	51.58	51.58	51.58	51.58	-0.04%	168
Jun 23, 2026	51.60	51.60	51.60	51.60	51.60	0.02%	13
Jun 22, 2026	51.60	51.60	51.59	51.59	51.59	-0.15%	201
Jun 18, 2026	51.68	51.72	51.67	51.67	51.67	0.15%	865
Jun 17, 2026	51.60	51.60	51.60	51.60	51.60	-0.22%	163
Jun 16, 2026	51.71	51.71	51.71	51.71	51.71	-0.02%	15
Jun 15, 2026	51.99	51.99	51.99	51.99	51.72	0.19%	4
Jun 12, 2026	51.89	51.89	51.89	51.89	51.62	0.04%	8
Jun 11, 2026	51.87	51.87	51.87	51.87	51.60	0.43%	66
Jun 10, 2026	51.65	51.65	51.65	51.65	51.38	-0.18%	12
Jun 9, 2026	51.74	51.74	51.74	51.74	51.47	0.15%	12
Jun 8, 2026	51.66	51.66	51.64	51.66	51.39	0.02%	904
Jun 5, 2026	51.70	51.70	51.65	51.65	51.38	-0.33%	198
Jun 4, 2026	51.82	51.82	51.82	51.82	51.55	0.10%	4
Jun 3, 2026	51.77	51.77	51.77	51.77	51.50	-0.22%	134
Jun 2, 2026	51.88	51.88	51.88	51.88	51.61	0.05%	313
Jun 1, 2026	51.89	51.89	51.86	51.86	51.59	-0.11%	540
May 29, 2026	51.91	51.91	51.91	51.91	51.64	0.20%	37
May 28, 2026	51.78	51.81	51.78	51.81	51.54	-	202
May 27, 2026	51.81	51.84	51.80	51.81	51.54	0.01%	1,275
May 26, 2026	51.82	51.82	51.77	51.80	51.53	0.23%	2,922
May 22, 2026	51.68	51.68	51.68	51.68	51.41	0.14%	6
May 21, 2026	51.52	51.61	51.51	51.61	51.34	0.03%	990
May 20, 2026	51.48	51.60	51.48	51.60	51.33	0.47%	1,721
May 19, 2026	51.31	51.36	51.31	51.36	51.09	-0.16%	159
May 18, 2026	51.44	51.44	51.44	51.44	51.17	0.06%	591
May 15, 2026	51.69	51.69	51.69	51.69	51.14	-0.52%	4
May 14, 2026	51.95	51.98	51.95	51.96	51.41	0.11%	1,606
May 13, 2026	51.90	51.90	51.90	51.90	51.35	0.06%	5
May 12, 2026	51.87	51.87	51.87	51.87	51.32	-0.15%	4
May 11, 2026	52.06	52.07	51.95	51.95	51.40	-0.16%	16,904
May 8, 2026	52.04	52.04	52.04	52.04	51.48	0.19%	4
May 7, 2026	51.96	51.99	51.94	51.94	51.39	-0.34%	1,941
May 6, 2026	52.11	52.11	52.09	52.11	51.56	0.33%	253
May 5, 2026	51.94	51.94	51.94	51.94	51.39	0.13%	14
May 4, 2026	51.93	51.93	51.87	51.87	51.32	-0.25%	386
May 1, 2026	52.00	52.00	52.00	52.00	51.45	0.03%	12
Apr 30, 2026	51.83	51.99	51.81	51.99	51.44	0.33%	675
Apr 29, 2026	51.81	51.82	51.81	51.82	51.27	-0.31%	112
Apr 28, 2026	51.98	51.98	51.98	51.98	51.43	-0.01%	8
Apr 27, 2026	51.98	51.98	51.98	51.98	51.43	-0.05%	12
Apr 24, 2026	52.01	52.01	52.01	52.01	51.45	0.12%	5
Apr 23, 2026	51.94	51.94	51.94	51.94	51.39	-0.17%	4
Apr 22, 2026	52.19	52.19	52.03	52.03	51.48	0.19%	2,530