Zodiac Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.81	1.83	1.71	1.73	1.73	-3.89%	165,988
May 25, 2026	1.85	1.87	1.80	1.80	1.80	-1.64%	98,730
May 22, 2026	1.81	1.84	1.78	1.83	1.83	2.23%	55,249
May 21, 2026	1.76	1.83	1.76	1.79	1.79	-1.65%	159,770
May 20, 2026	1.81	1.83	1.78	1.82	1.82	0.55%	44,119
May 19, 2026	1.86	1.86	1.77	1.81	1.81	-1.09%	77,907
May 18, 2026	1.88	1.88	1.80	1.83	1.83	-1.61%	130,529
May 15, 2026	1.92	1.94	1.77	1.86	1.86	-	297,704
May 14, 2026	1.81	1.89	1.74	1.86	1.86	3.33%	103,792
May 13, 2026	1.81	1.82	1.71	1.80	1.80	0.56%	212,457
May 12, 2026	1.81	1.87	1.79	1.79	1.79	-4.79%	144,834
May 11, 2026	1.85	1.96	1.80	1.88	1.88	0.53%	271,256
May 8, 2026	1.83	1.87	1.79	1.87	1.87	4.47%	114,530
May 7, 2026	1.74	1.79	1.71	1.79	1.79	2.87%	138,050
May 6, 2026	1.77	1.79	1.70	1.74	1.74	-2.25%	248,563
May 5, 2026	1.82	1.82	1.77	1.78	1.78	-4.30%	213,117
May 4, 2026	1.90	1.90	1.82	1.86	1.86	-1.59%	119,043
Apr 30, 2026	1.96	1.96	1.87	1.89	1.89	-3.08%	156,460
Apr 29, 2026	2.00	2.01	1.89	1.95	1.95	-1.52%	210,109
Apr 28, 2026	2.00	2.01	1.93	1.98	1.98	0.51%	78,704
Apr 27, 2026	2.01	2.02	1.91	1.97	1.97	-	98,546
Apr 24, 2026	2.05	2.07	1.93	1.97	1.97	-2.48%	95,734
Apr 23, 2026	2.04	2.05	1.99	2.02	2.02	-0.49%	78,460
Apr 22, 2026	2.10	2.10	2.00	2.03	2.03	-3.33%	218,705
Apr 21, 2026	2.13	2.20	2.09	2.10	2.10	-4.11%	454,773
Apr 20, 2026	2.10	2.22	2.07	2.19	2.19	0.92%	490,736
Apr 17, 2026	2.18	2.18	2.00	2.17	2.17	4.33%	557,022
Apr 16, 2026	2.08	2.08	2.08	2.08	2.08	4.52%	152,565
Apr 15, 2026	1.99	1.99	1.99	1.99	1.99	4.74%	88,396
Apr 13, 2026	1.89	1.90	1.61	1.90	1.90	9.83%	535,093
Apr 10, 2026	1.58	1.73	1.52	1.73	1.73	9.49%	490,384
Apr 9, 2026	1.64	1.64	1.52	1.58	1.58	1.94%	356,035
Apr 8, 2026	1.55	1.55	1.44	1.55	1.55	9.93%	561,220
Apr 7, 2026	1.41	1.41	1.41	1.41	1.41	4.44%	80,150
Apr 6, 2026	1.35	1.35	1.33	1.35	1.35	4.65%	146,531
Apr 2, 2026	1.26	1.29	1.26	1.29	1.29	4.88%	80,910
Apr 1, 2026	1.20	1.23	1.19	1.23	1.23	4.24%	91,414
Mar 30, 2026	1.25	1.25	1.18	1.18	1.18	-4.84%	284,791
Mar 27, 2026	1.31	1.35	1.23	1.24	1.24	-3.88%	300,285
Mar 25, 2026	1.27	1.32	1.26	1.29	1.29	2.38%	163,682
Mar 24, 2026	1.27	1.32	1.26	1.26	1.26	-4.55%	321,509
Mar 23, 2026	1.38	1.39	1.32	1.32	1.32	-4.35%	270,123
Mar 20, 2026	1.38	1.40	1.36	1.38	1.38	-	167,224
Mar 19, 2026	1.38	1.39	1.33	1.38	1.38	-	121,029
Mar 18, 2026	1.34	1.39	1.34	1.38	1.38	2.22%	203,830
Mar 17, 2026	1.38	1.39	1.33	1.35	1.35	-2.88%	741,426
Mar 16, 2026	1.45	1.46	1.38	1.39	1.39	-4.14%	556,134
Mar 13, 2026	1.47	1.57	1.43	1.45	1.45	-3.33%	464,920
Mar 12, 2026	1.49	1.53	1.46	1.50	1.50	0.67%	282,304
Mar 11, 2026	1.57	1.61	1.49	1.49	1.49	-4.49%	751,760