ZVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	9.59	9.67	9.52	9.63	9.63	1.16%	33,184
Mar 3, 2026	9.36	9.55	9.29	9.52	9.52	-0.73%	41,943
Mar 2, 2026	9.43	9.73	9.43	9.59	9.59	-0.42%	14,661
Feb 27, 2026	9.60	9.68	9.54	9.63	9.63	-0.62%	12,906
Feb 26, 2026	9.77	9.78	9.65	9.69	9.69	-0.62%	45,398
Feb 25, 2026	9.74	9.77	9.72	9.75	9.75	0.52%	52,996
Feb 24, 2026	9.67	9.79	9.67	9.70	9.70	0.52%	17,676
Feb 23, 2026	9.76	9.77	9.62	9.65	9.65	-1.53%	17,895
Feb 20, 2026	9.67	9.82	9.67	9.80	9.80	1.03%	44,997
Feb 19, 2026	9.71	9.72	9.63	9.70	9.70	-0.51%	51,337
Feb 18, 2026	9.76	9.88	9.72	9.75	9.75	-5.46%	76,083
Feb 17, 2026	10.15	10.36	10.09	10.31	9.83	1.11%	88,149
Feb 13, 2026	10.18	10.36	10.09	10.20	9.72	-0.68%	43,658
Feb 12, 2026	10.43	10.46	10.23	10.27	9.79	-1.06%	63,863
Feb 11, 2026	10.46	10.46	10.35	10.38	9.89	-	7,118
Feb 10, 2026	10.51	10.51	10.38	10.38	9.89	-1.14%	18,687
Feb 9, 2026	10.40	10.52	10.38	10.50	10.01	1.06%	36,972
Feb 6, 2026	10.29	10.40	10.25	10.39	9.90	2.06%	63,849
Feb 5, 2026	10.17	10.34	10.16	10.18	9.70	-1.15%	50,857
Feb 4, 2026	10.39	10.40	10.22	10.30	9.81	-0.98%	26,025
Feb 3, 2026	10.53	10.53	10.29	10.40	9.91	-1.23%	44,498
Feb 2, 2026	10.42	10.58	10.42	10.53	10.03	1.64%	51,660
Jan 30, 2026	10.41	10.48	10.35	10.36	9.87	-0.59%	35,233
Jan 29, 2026	10.44	10.44	10.26	10.42	9.93	-0.83%	33,871
Jan 28, 2026	10.55	10.55	10.44	10.51	10.01	-0.16%	17,210
Jan 27, 2026	10.56	10.61	10.53	10.53	10.03	-0.60%	11,999
Jan 26, 2026	10.69	10.70	10.56	10.59	10.09	-0.56%	22,982
Jan 23, 2026	10.68	10.72	10.61	10.65	10.15	-0.37%	11,060
Jan 22, 2026	10.71	10.71	10.61	10.69	10.19	0.94%	48,547
Jan 21, 2026	10.50	10.63	10.44	10.59	10.09	-2.51%	77,242
Jan 20, 2026	10.86	10.96	10.76	10.86	9.89	-1.69%	98,943
Jan 16, 2026	11.04	11.13	11.00	11.05	10.06	-0.36%	16,848
Jan 15, 2026	11.10	11.11	11.04	11.09	10.10	0.91%	62,112
Jan 14, 2026	11.01	11.01	10.90	10.99	10.01	-0.99%	47,273
Jan 13, 2026	11.17	11.17	11.04	11.10	10.11	-0.27%	12,186
Jan 12, 2026	11.02	11.14	10.98	11.13	10.13	0.27%	51,006
Jan 9, 2026	10.98	11.13	10.94	11.10	10.11	1.06%	83,903
Jan 8, 2026	10.86	10.98	10.86	10.98	10.00	1.24%	2,965
Jan 7, 2026	10.89	10.93	10.85	10.85	9.88	-0.91%	20,140
Jan 6, 2026	10.93	10.96	10.91	10.95	9.97	0.64%	11,292
Jan 5, 2026	10.96	11.00	10.88	10.88	9.91	-0.27%	39,502
Jan 2, 2026	10.90	10.98	10.88	10.91	9.93	0.18%	25,494
Dec 31, 2025	10.94	10.96	10.88	10.89	9.91	-0.46%	36,547
Dec 30, 2025	10.93	11.02	10.93	10.94	9.96	0.09%	34,954
Dec 29, 2025	10.96	11.00	10.92	10.93	9.95	-0.45%	34,641
Dec 26, 2025	11.18	11.18	10.94	10.98	10.00	-0.65%	4,853
Dec 24, 2025	11.08	11.09	11.03	11.05	10.06	-0.35%	7,897
Dec 23, 2025	11.09	11.14	11.09	11.09	10.10	0.09%	12,993
Dec 22, 2025	10.98	11.10	10.98	11.08	10.09	1.10%	13,215
Dec 19, 2025	10.76	10.96	10.76	10.96	9.98	2.18%	26,792