ZVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.25	10.40	10.25	10.39	10.39	2.06%	1,902
Feb 5, 2026	10.17	10.34	10.16	10.18	10.18	-1.15%	50,754
Feb 4, 2026	10.39	10.40	10.22	10.30	10.30	-0.98%	26,025
Feb 3, 2026	10.53	10.53	10.29	10.40	10.40	-1.23%	44,498
Feb 2, 2026	10.42	10.58	10.42	10.53	10.53	1.64%	51,660
Jan 30, 2026	10.41	10.48	10.35	10.36	10.36	-0.59%	35,233
Jan 29, 2026	10.44	10.44	10.26	10.42	10.42	-0.83%	33,871
Jan 28, 2026	10.55	10.55	10.44	10.51	10.51	-0.16%	17,210
Jan 27, 2026	10.56	10.61	10.53	10.53	10.53	-0.60%	11,999
Jan 26, 2026	10.69	10.70	10.56	10.59	10.59	-0.56%	22,982
Jan 23, 2026	10.68	10.72	10.61	10.65	10.65	-0.37%	11,060
Jan 22, 2026	10.71	10.71	10.61	10.69	10.69	0.94%	48,547
Jan 21, 2026	10.50	10.63	10.44	10.59	10.59	-2.51%	77,242
Jan 20, 2026	10.86	10.96	10.76	10.86	10.38	-1.69%	98,943
Jan 16, 2026	11.04	11.13	11.00	11.05	10.56	-0.36%	16,848
Jan 15, 2026	11.10	11.11	11.04	11.09	10.59	0.91%	62,112
Jan 14, 2026	11.01	11.01	10.90	10.99	10.50	-0.99%	47,273
Jan 13, 2026	11.17	11.17	11.04	11.10	10.60	-0.27%	12,186
Jan 12, 2026	11.02	11.14	10.98	11.13	10.63	0.27%	51,006
Jan 9, 2026	10.98	11.13	10.94	11.10	10.60	1.06%	83,903
Jan 8, 2026	10.86	10.98	10.86	10.98	10.49	1.24%	2,965
Jan 7, 2026	10.89	10.93	10.85	10.85	10.37	-0.91%	20,140
Jan 6, 2026	10.93	10.96	10.91	10.95	10.46	0.64%	11,292
Jan 5, 2026	10.96	11.00	10.88	10.88	10.39	-0.27%	39,502
Jan 2, 2026	10.90	10.98	10.88	10.91	10.42	0.18%	25,494
Dec 31, 2025	10.94	10.96	10.88	10.89	10.40	-0.46%	36,547
Dec 30, 2025	10.93	11.02	10.93	10.94	10.45	0.09%	34,954
Dec 29, 2025	10.96	11.00	10.92	10.93	10.44	-0.45%	34,641
Dec 26, 2025	11.18	11.18	10.94	10.98	10.49	-0.65%	4,853
Dec 24, 2025	11.08	11.09	11.03	11.05	10.56	-0.35%	7,897
Dec 23, 2025	11.09	11.14	11.09	11.09	10.59	0.09%	12,993
Dec 22, 2025	10.98	11.10	10.98	11.08	10.59	1.10%	13,215
Dec 19, 2025	10.76	10.96	10.76	10.96	10.47	2.18%	26,792
Dec 18, 2025	10.72	10.79	10.67	10.73	10.25	1.08%	66,591
Dec 17, 2025	10.63	10.73	10.61	10.61	10.14	-0.56%	38,433
Dec 16, 2025	10.63	10.75	10.52	10.67	10.19	0.19%	39,993
Dec 15, 2025	10.71	10.71	10.57	10.65	10.17	-4.66%	23,728
Dec 12, 2025	11.18	11.22	10.99	11.17	10.21	0.07%	61,277
Dec 11, 2025	11.05	11.19	11.05	11.16	10.20	0.29%	8,406
Dec 10, 2025	11.04	11.15	11.01	11.13	10.17	1.57%	27,764
Dec 9, 2025	10.94	11.01	10.93	10.96	10.01	0.26%	25,285
Dec 8, 2025	11.01	11.01	10.85	10.93	9.99	-0.64%	22,916
Dec 5, 2025	10.98	11.05	10.98	11.00	10.05	0.64%	10,906
Dec 4, 2025	10.89	10.94	10.86	10.93	9.99	0.37%	9,463
Dec 3, 2025	10.83	10.92	10.83	10.89	9.95	0.18%	20,277
Dec 2, 2025	10.86	10.88	10.84	10.87	9.93	0.80%	21,026
Dec 1, 2025	10.60	10.91	10.60	10.78	9.86	0.20%	34,564
Nov 28, 2025	10.73	10.76	10.73	10.76	9.84	1.05%	5,049
Nov 26, 2025	10.61	10.70	10.59	10.65	9.73	0.64%	14,351
Nov 25, 2025	10.47	10.60	10.25	10.58	9.67	-3.10%	58,208