ZVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	13.07	13.11	13.02	13.06	13.06	-0.15%	8,180
Jun 9, 2025	13.06	13.15	13.05	13.08	13.08	0.38%	27,714
Jun 6, 2025	12.98	13.10	12.98	13.03	13.03	1.32%	11,107
Jun 5, 2025	13.06	13.16	12.85	12.86	12.86	-1.15%	16,257
Jun 4, 2025	13.07	13.18	13.01	13.01	13.01	-0.61%	17,913
Jun 3, 2025	12.95	13.13	12.95	13.09	13.09	0.54%	32,033
Jun 2, 2025	12.88	13.04	12.88	13.02	13.02	0.62%	23,101
May 30, 2025	12.97	13.04	12.75	12.94	12.94	-0.65%	15,918
May 29, 2025	13.16	13.17	13.01	13.03	13.03	-0.80%	46,271
May 28, 2025	13.28	13.29	13.11	13.13	13.13	-4.23%	11,514
May 27, 2025	13.53	13.73	13.53	13.71	13.22	3.71%	41,791
May 23, 2025	13.14	13.37	13.07	13.22	12.75	-1.86%	60,381
May 22, 2025	13.52	13.61	13.47	13.47	12.99	-0.15%	12,805
May 21, 2025	13.87	13.95	13.46	13.49	13.01	-3.44%	28,872
May 20, 2025	14.08	14.10	13.89	13.97	13.47	-0.43%	16,953
May 19, 2025	13.93	14.10	13.90	14.03	13.53	-0.71%	13,152
May 16, 2025	14.27	14.31	14.13	14.13	13.63	-0.63%	11,932
May 15, 2025	14.09	14.22	14.03	14.22	13.71	0.28%	12,497
May 14, 2025	14.16	14.28	14.16	14.18	13.68	-0.20%	11,067
May 13, 2025	14.30	14.45	14.21	14.21	13.70	-0.40%	21,767
May 12, 2025	13.68	14.27	13.68	14.27	13.76	7.11%	38,286
May 9, 2025	13.28	13.36	13.23	13.32	12.85	1.06%	8,176
May 8, 2025	13.04	13.21	13.02	13.18	12.71	1.38%	14,075
May 7, 2025	12.89	13.02	12.80	13.00	12.54	0.99%	9,964
May 6, 2025	12.98	13.02	12.87	12.87	12.42	-1.43%	5,425
May 5, 2025	13.08	13.17	13.05	13.06	12.60	-1.06%	10,488
May 2, 2025	12.96	13.21	12.96	13.20	12.73	2.64%	17,590
May 1, 2025	12.88	12.95	12.86	12.86	12.40	0.63%	8,284
Apr 30, 2025	12.76	12.81	12.50	12.78	12.33	-0.93%	25,718
Apr 29, 2025	12.89	13.02	12.77	12.90	12.44	0.08%	37,881
Apr 28, 2025	13.07	13.07	12.61	12.89	12.43	-4.02%	25,525
Apr 25, 2025	13.14	13.43	13.02	13.43	12.48	1.70%	24,303
Apr 24, 2025	12.94	13.21	12.91	13.21	12.27	2.52%	20,068
Apr 23, 2025	12.89	13.02	12.76	12.88	11.97	1.91%	27,381
Apr 22, 2025	12.49	12.65	12.49	12.64	11.75	2.84%	18,802
Apr 21, 2025	12.51	12.71	12.25	12.29	11.42	-3.46%	37,837
Apr 17, 2025	12.78	12.83	12.63	12.73	11.83	0.79%	13,326
Apr 16, 2025	12.94	13.08	12.60	12.63	11.74	-3.66%	22,362
Apr 15, 2025	13.03	13.36	12.98	13.11	12.19	0.23%	10,930
Apr 14, 2025	13.02	13.22	12.85	13.08	12.16	2.83%	32,367
Apr 11, 2025	12.82	13.03	12.20	12.72	11.82	-1.24%	78,757
Apr 10, 2025	13.50	13.61	12.28	12.88	11.97	-11.11%	60,175
Apr 9, 2025	12.71	14.49	12.55	14.49	13.47	10.19%	75,715
Apr 8, 2025	14.04	14.04	12.38	13.15	12.22	-4.26%	90,874
Apr 7, 2025	12.41	14.25	12.32	13.74	12.77	2.65%	82,882
Apr 4, 2025	13.29	14.18	13.02	13.38	12.44	-6.11%	127,886
Apr 3, 2025	14.91	15.24	14.21	14.25	13.24	-10.55%	77,077
Apr 2, 2025	15.62	16.04	15.62	15.93	14.81	1.02%	36,917
Apr 1, 2025	15.67	15.89	15.51	15.77	14.66	0.12%	19,061
Mar 31, 2025	15.37	15.84	15.27	15.75	14.64	-0.63%	30,810