Vincenzo Zucchi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.63	0.65	0.61	0.61	0.61	-4.69%	66,909
May 25, 2026	0.61	0.64	0.60	0.64	0.64	4.07%	32,103
May 22, 2026	0.60	0.62	0.60	0.62	0.62	0.82%	10,828
May 21, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	4,576
May 20, 2026	0.60	0.60	0.60	0.60	0.60	-	5,013
May 19, 2026	0.60	0.61	0.59	0.60	0.60	-	3,453
May 18, 2026	0.63	0.63	0.60	0.60	0.60	-2.44%	8,650
May 15, 2026	0.60	0.62	0.60	0.62	0.62	2.50%	1,707
May 14, 2026	0.60	0.62	0.60	0.60	0.60	-4.00%	9,438
May 13, 2026	0.65	0.65	0.60	0.63	0.63	0.81%	18,590
May 12, 2026	0.61	0.62	0.59	0.62	0.62	-	28,422
May 11, 2026	0.60	0.65	0.60	0.62	0.62	1.64%	80,807
May 8, 2026	0.63	0.63	0.60	0.61	0.61	-	67,395
May 7, 2026	0.61	0.61	0.61	0.61	0.61	-	21,112
May 6, 2026	0.60	0.61	0.60	0.61	0.61	-3.17%	7,600
May 5, 2026	0.60	0.63	0.60	0.63	0.63	-	1,019
May 4, 2026	0.60	0.64	0.60	0.63	0.63	2.44%	4,100
Apr 30, 2026	0.61	0.62	0.60	0.62	0.62	0.82%	61,432
Apr 29, 2026	0.59	0.61	0.59	0.61	0.61	1.67%	4,112
Apr 28, 2026	0.66	0.66	0.60	0.60	0.60	-6.25%	30,950
Apr 27, 2026	0.66	0.66	0.61	0.64	0.64	-	6,650
Apr 24, 2026	0.64	0.67	0.60	0.64	0.64	-	109,333
Apr 23, 2026	0.59	0.64	0.59	0.64	0.64	5.79%	45,964
Apr 22, 2026	0.65	0.65	0.59	0.61	0.61	-	50,493
Apr 21, 2026	0.61	0.62	0.57	0.61	0.61	-	113,926
Apr 20, 2026	0.64	0.65	0.59	0.61	0.61	0.83%	61,000
Apr 17, 2026	0.60	0.60	0.60	0.60	0.60	-1.64%	43,208
Apr 16, 2026	0.64	0.65	0.61	0.61	0.61	0.83%	24,280
Apr 15, 2026	0.60	0.61	0.58	0.61	0.61	0.83%	17,000
Apr 14, 2026	0.60	0.60	0.60	0.60	0.60	-	300
Apr 13, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	100
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	0.83%	1,500
Apr 9, 2026	0.61	0.61	0.60	0.60	0.60	-	940
Apr 8, 2026	0.66	0.68	0.58	0.60	0.60	-0.83%	41,097
Apr 7, 2026	0.61	0.61	0.59	0.61	0.61	0.50%	29,091
Apr 2, 2026	0.64	0.66	0.59	0.60	0.60	-0.99%	44,068
Apr 1, 2026	0.59	0.61	0.56	0.61	0.61	2.70%	13,400
Mar 31, 2026	0.61	0.61	0.58	0.59	0.59	0.34%	28,073
Mar 30, 2026	0.59	0.62	0.58	0.59	0.59	-2.96%	36,800
Mar 27, 2026	0.58	0.63	0.56	0.61	0.61	4.47%	66,542
Mar 26, 2026	0.57	0.60	0.57	0.58	0.58	-4.59%	10,961
Mar 25, 2026	0.57	0.61	0.57	0.61	0.61	5.54%	37,667
Mar 24, 2026	0.56	0.58	0.55	0.58	0.58	2.85%	9,200
Mar 23, 2026	0.54	0.56	0.54	0.56	0.56	-6.33%	14,636
Mar 20, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	12,134
Mar 19, 2026	0.62	0.62	0.61	0.62	0.62	-	13,135
Mar 18, 2026	0.62	0.62	0.62	0.62	0.62	-	-
Mar 17, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	5
Mar 16, 2026	0.64	0.64	0.61	0.63	0.63	-	10,260
Mar 13, 2026	0.63	0.66	0.61	0.63	0.63	-0.32%	14,620