Zodiac Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	1.95	2.01	1.85	1.87	1.87	-3.61%	362,691
Jan 19, 2026	2.06	2.07	1.94	1.94	1.94	-4.90%	484,298
Jan 16, 2026	2.03	2.12	2.03	2.04	2.04	-4.23%	283,034
Jan 14, 2026	2.14	2.15	2.10	2.13	2.13	-	73,171
Jan 13, 2026	2.23	2.23	2.10	2.13	2.13	-3.62%	140,467
Jan 12, 2026	2.26	2.31	2.21	2.21	2.21	-4.74%	184,280
Jan 9, 2026	2.27	2.34	2.22	2.32	2.32	2.20%	41,354
Jan 8, 2026	2.34	2.34	2.26	2.27	2.27	-0.87%	52,079
Jan 7, 2026	2.32	2.35	2.27	2.29	2.29	-0.87%	97,029
Jan 6, 2026	2.44	2.44	2.30	2.31	2.31	-4.55%	280,406
Jan 5, 2026	2.54	2.58	2.40	2.42	2.42	-3.97%	208,154
Jan 2, 2026	2.51	2.56	2.44	2.52	2.52	0.80%	118,397
Jan 1, 2026	2.63	2.63	2.50	2.50	2.50	-4.94%	195,523
Dec 31, 2025	2.63	2.67	2.54	2.63	2.63	1.54%	150,094
Dec 30, 2025	2.60	2.64	2.55	2.59	2.59	-0.38%	62,827
Dec 29, 2025	2.58	2.63	2.53	2.60	2.60	0.78%	149,806
Dec 26, 2025	2.55	2.61	2.50	2.58	2.58	1.18%	115,246
Dec 24, 2025	2.56	2.61	2.41	2.55	2.55	1.59%	301,354
Dec 23, 2025	2.62	2.62	2.48	2.51	2.51	-2.71%	118,749
Dec 22, 2025	2.61	2.68	2.53	2.58	2.58	-1.15%	104,131
Dec 19, 2025	2.58	2.64	2.44	2.61	2.61	1.95%	671,709
Dec 18, 2025	2.61	2.70	2.47	2.56	2.56	-1.54%	318,929
Dec 17, 2025	2.50	2.62	2.50	2.60	2.60	4.00%	470,548
Dec 16, 2025	2.47	2.54	2.40	2.50	2.50	1.63%	247,024
Dec 15, 2025	2.40	2.47	2.36	2.46	2.46	4.24%	180,280
Dec 12, 2025	2.35	2.37	2.29	2.36	2.36	3.96%	126,628
Dec 11, 2025	2.28	2.32	2.24	2.27	2.27	2.71%	181,952
Dec 10, 2025	2.15	2.21	2.12	2.21	2.21	4.74%	318,116
Dec 9, 2025	2.16	2.16	2.07	2.11	2.11	0.48%	170,862
Dec 8, 2025	2.04	2.10	1.99	2.10	2.10	4.48%	183,878
Dec 5, 2025	2.00	2.05	1.96	2.01	2.01	-0.50%	128,439
Dec 4, 2025	2.12	2.22	2.02	2.02	2.02	-4.72%	548,782
Dec 3, 2025	2.20	2.27	2.07	2.12	2.12	-2.30%	968,438
Dec 2, 2025	2.17	2.17	2.05	2.17	2.17	4.83%	376,882
Dec 1, 2025	2.02	2.07	1.98	2.07	2.07	4.55%	350,048
Nov 28, 2025	1.90	1.99	1.90	1.98	1.98	-0.50%	173,496
Nov 27, 2025	2.00	2.09	1.99	1.99	1.99	-4.78%	451,070
Nov 26, 2025	2.23	2.24	2.09	2.09	2.09	-5.00%	639,707
Nov 25, 2025	2.26	2.27	2.16	2.20	2.20	-2.22%	129,577
Nov 24, 2025	2.36	2.38	2.25	2.25	2.25	-4.66%	520,771
Nov 21, 2025	2.56	2.56	2.36	2.36	2.36	-4.84%	481,852
Nov 20, 2025	2.32	2.56	2.32	2.48	2.48	1.64%	560,749
Nov 19, 2025	2.55	2.56	2.44	2.44	2.44	-4.69%	313,143
Nov 18, 2025	2.63	2.67	2.56	2.56	2.56	-4.83%	720,245
Nov 17, 2025	2.76	2.78	2.68	2.69	2.69	-2.54%	278,102
Nov 14, 2025	2.75	2.78	2.73	2.76	2.76	0.36%	106,134
Nov 13, 2025	2.85	2.85	2.71	2.75	2.75	-0.36%	114,425
Nov 12, 2025	2.72	2.82	2.72	2.76	2.76	0.73%	213,476
Nov 11, 2025	2.84	2.85	2.70	2.74	2.74	-2.84%	241,300
Nov 10, 2025	2.89	2.92	2.80	2.82	2.82	-0.35%	186,625