ZOO Digital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.05	11.05	11.00	11.03	-	-2.00%	17,841
Jul 2, 2026	11.25	11.50	11.00	11.25	11.25	-	18,433
Jul 1, 2026	11.25	11.50	11.00	11.25	11.25	-	129,966
Jun 30, 2026	11.25	11.17	11.17	11.25	11.25	-	10,149
Jun 29, 2026	11.25	11.50	11.00	11.25	11.25	-	4,134
Jun 26, 2026	11.25	11.51	11.00	11.25	11.25	-	184,472
Jun 25, 2026	11.50	12.00	11.00	11.25	11.25	-2.17%	202,795
Jun 24, 2026	11.50	12.00	11.00	11.50	11.50	-	42,807
Jun 23, 2026	11.50	11.50	11.00	11.50	11.50	-	107,886
Jun 22, 2026	11.40	12.00	11.00	11.50	11.50	2.22%	11,863
Jun 19, 2026	11.25	11.50	11.00	11.25	11.25	-	88,405
Jun 18, 2026	11.25	11.50	11.00	11.25	11.25	-	38,485
Jun 17, 2026	11.25	11.50	11.00	11.25	11.25	-	63,834
Jun 16, 2026	11.50	11.70	11.00	11.25	11.25	-2.17%	318,344
Jun 15, 2026	12.00	12.50	11.00	11.50	11.50	-	56,743
Jun 12, 2026	11.50	11.45	11.00	11.50	11.50	-	187,283
Jun 11, 2026	11.25	11.50	11.06	11.50	11.50	-	83,644
Jun 10, 2026	11.50	12.00	11.00	11.50	11.50	-	165,229
Jun 9, 2026	11.50	11.70	11.00	11.50	11.50	2.22%	72,382
Jun 8, 2026	12.00	13.50	11.00	11.25	11.25	-8.16%	1,581,134
Jun 5, 2026	11.13	13.25	10.78	12.25	12.25	7.69%	1,845,210
Jun 4, 2026	11.38	12.00	10.75	11.38	11.38	-	211,215
Jun 3, 2026	11.38	11.25	10.75	11.38	11.38	-	260,598
Jun 2, 2026	11.50	11.50	11.50	11.38	11.38	2.25%	444,629
Jun 1, 2026	10.00	11.48	10.00	11.13	11.13	14.10%	880,226
May 29, 2026	9.75	10.00	9.52	9.75	9.75	-	249,807
May 28, 2026	9.75	10.00	9.50	9.75	9.75	-	65,994
May 27, 2026	9.75	10.00	9.50	9.75	9.75	-	95,807
May 26, 2026	9.75	10.00	9.50	9.75	9.75	-	167,621
May 22, 2026	10.00	10.50	9.50	9.75	9.75	-2.50%	40,330
May 21, 2026	10.00	10.50	9.50	10.00	10.00	-	42,247
May 20, 2026	9.75	10.50	9.51	10.00	10.00	2.56%	90,429
May 19, 2026	10.25	10.50	9.51	9.75	9.75	-4.88%	171,177
May 18, 2026	10.25	10.50	10.00	10.25	10.25	-	72,529
May 15, 2026	10.25	10.50	10.00	10.25	10.25	-	140,154
May 14, 2026	10.25	10.50	10.00	10.25	10.25	-	173,358
May 13, 2026	10.25	10.50	10.00	10.25	10.25	-	262,233
May 12, 2026	10.25	10.50	10.15	10.25	10.25	-	114,123
May 11, 2026	10.25	10.50	10.50	10.25	10.25	-	2,113
May 8, 2026	10.75	11.00	10.26	10.25	10.25	-4.65%	135,263
May 7, 2026	10.50	11.00	10.50	10.75	10.75	-	564,551
May 6, 2026	11.25	11.50	10.50	10.75	10.75	-4.44%	311,061
May 5, 2026	11.25	11.50	11.00	11.25	11.25	-	118,404
May 1, 2026	11.75	12.00	11.00	11.25	11.25	-4.26%	168,825
Apr 30, 2026	12.25	12.00	11.13	11.75	11.75	-4.08%	188,376
Apr 29, 2026	12.50	13.40	11.35	12.25	12.25	4.26%	1,537,462
Apr 28, 2026	11.50	12.00	11.34	11.75	11.75	2.17%	495,210
Apr 27, 2026	11.50	11.60	11.31	11.50	11.50	-	104,386
Apr 24, 2026	10.75	12.00	10.50	11.50	11.50	6.98%	1,047,021
Apr 23, 2026	12.00	13.00	10.55	10.75	10.75	-10.42%	1,374,574