Zodiac Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.59	1.62	1.58	1.62	1.62	1.89%	119,451
Feb 12, 2026	1.62	1.62	1.55	1.59	1.59	-1.24%	235,038
Feb 11, 2026	1.61	1.62	1.59	1.61	1.61	1.26%	281,356
Feb 10, 2026	1.62	1.62	1.56	1.59	1.59	-0.63%	537,491
Feb 9, 2026	1.65	1.66	1.57	1.60	1.60	-2.44%	798,526
Feb 6, 2026	1.68	1.68	1.60	1.64	1.64	0.61%	263,079
Feb 5, 2026	1.70	1.75	1.59	1.63	1.63	-2.40%	891,825
Feb 4, 2026	1.64	1.68	1.54	1.67	1.67	4.37%	326,993
Feb 3, 2026	1.62	1.65	1.55	1.60	1.60	-	302,890
Feb 2, 2026	1.64	1.68	1.59	1.60	1.60	-1.23%	235,549
Feb 1, 2026	1.66	1.66	1.58	1.62	1.62	-0.61%	119,478
Jan 30, 2026	1.60	1.68	1.57	1.63	1.63	1.87%	462,715
Jan 29, 2026	1.69	1.69	1.60	1.60	1.60	-4.76%	332,918
Jan 28, 2026	1.79	1.80	1.68	1.68	1.68	-4.55%	546,454
Jan 27, 2026	1.82	1.87	1.74	1.76	1.76	-3.30%	479,148
Jan 23, 2026	1.93	1.93	1.80	1.82	1.82	-3.70%	393,045
Jan 22, 2026	1.83	1.90	1.76	1.89	1.89	4.42%	258,870
Jan 21, 2026	1.85	1.85	1.78	1.81	1.81	-3.21%	274,694
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