ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	49.85	49.85	49.85	49.85	49.85	0.03%	128
Oct 1, 2026	49.63	49.83	49.53	49.83	49.83	0.04%	7,068
Sep 30, 2026	49.81	49.81	49.81	49.81	49.81	-0.27%	24
Sep 29, 2026	50.03	50.03	49.71	49.95	49.95	-0.37%	7,555
Sep 28, 2026	50.20	50.20	50.14	50.14	50.14	-0.53%	431
Sep 25, 2026	50.40	50.40	50.40	50.40	50.40	-0.07%	42
Sep 24, 2026	50.49	50.49	50.44	50.44	50.44	-0.27%	369
Sep 23, 2026	50.70	50.70	50.57	50.57	50.57	-0.70%	193
Sep 22, 2026	50.93	50.93	50.93	50.93	50.93	-0.01%	159
Sep 21, 2026	50.93	50.93	50.93	50.93	50.93	0.18%	131
Sep 18, 2026	50.84	50.84	50.84	50.84	50.84	-0.18%	15
Sep 17, 2026	50.90	50.93	50.90	50.93	50.93	0.30%	168
Sep 16, 2026	50.84	50.91	50.78	50.78	50.78	0.14%	612
Sep 15, 2026	50.96	50.96	50.96	50.96	50.71	-0.13%	25
Sep 14, 2026	51.03	51.07	51.02	51.02	50.77	-0.15%	2,286
Sep 11, 2026	51.15	51.40	51.10	51.10	50.85	0.16%	5,262
Sep 10, 2026	51.12	51.12	51.02	51.02	50.77	-0.45%	286
Sep 9, 2026	51.28	51.31	51.25	51.25	51.00	-0.19%	1,694
Sep 8, 2026	51.38	51.39	51.35	51.35	51.09	-0.05%	792
Sep 4, 2026	51.37	51.37	51.37	51.37	51.11	0.01%	12
Sep 3, 2026	51.40	51.65	51.27	51.37	51.11	0.12%	1,438
Sep 2, 2026	51.32	51.32	51.30	51.31	51.05	0.03%	1,274
Sep 1, 2026	51.29	51.29	51.29	51.29	51.04	-0.36%	198
Aug 31, 2026	51.48	51.48	51.48	51.48	51.22	0.14%	49
Aug 28, 2026	51.41	51.41	51.41	51.41	51.15	-0.17%	113
Aug 27, 2026	51.50	51.50	51.50	51.50	51.24	0.05%	38
Aug 26, 2026	51.47	51.47	51.47	51.47	51.21	-0.08%	261
Aug 25, 2026	51.51	51.51	51.51	51.51	51.25	0.24%	15
Aug 24, 2026	51.39	51.39	51.39	51.39	51.13	0.07%	23
Aug 21, 2026	51.35	51.35	51.35	51.35	51.09	0.11%	134
Aug 20, 2026	51.44	51.44	51.29	51.29	51.04	-0.44%	4,267
Aug 19, 2026	51.50	51.54	51.50	51.52	51.26	0.19%	570
Aug 18, 2026	51.42	51.42	51.42	51.42	51.16	-0.09%	89
Aug 17, 2026	51.72	51.72	51.72	51.72	51.21	-0.16%	113
Aug 14, 2026	51.68	51.98	51.67	51.80	51.29	0.19%	7,050
Aug 13, 2026	51.70	51.70	51.70	51.70	51.19	0.15%	12
Aug 12, 2026	51.62	51.62	51.62	51.62	51.11	0.14%	18
Aug 11, 2026	51.59	51.59	51.55	51.55	51.04	0.05%	208
Aug 10, 2026	51.63	51.63	51.53	51.53	51.02	-0.19%	511
Aug 7, 2026	51.62	51.62	51.62	51.62	51.12	0.19%	34
Aug 6, 2026	51.53	51.53	51.53	51.53	51.02	-0.03%	13
Aug 5, 2026	51.54	51.54	51.54	51.54	51.04	-0.06%	36
Aug 4, 2026	51.47	51.57	51.47	51.57	51.07	0.34%	376
Aug 3, 2026	51.40	51.40	51.40	51.40	50.90	0.22%	14
Jul 31, 2026	51.25	51.33	51.23	51.29	50.78	0.09%	833
Jul 30, 2026	51.19	51.24	51.19	51.24	50.74	0.31%	262
Jul 29, 2026	51.09	51.09	51.08	51.08	50.58	-0.21%	128
Jul 28, 2026	51.19	51.19	51.19	51.19	50.69	0.04%	12
Jul 27, 2026	51.17	51.17	51.17	51.17	50.67	-0.01%	14
Jul 24, 2026	51.19	51.19	51.18	51.18	50.67	-	136