Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.70	0.70	0.70	0.70	0.70	1.46%	-
Jan 29, 2026	0.69	0.69	0.69	0.69	0.69	-2.84%	-
Jan 28, 2026	0.70	0.75	0.70	0.71	0.71	3.68%	7,389
Jan 27, 2026	0.68	0.68	0.68	0.68	0.68	-11.11%	-
Jan 26, 2026	0.70	0.77	0.70	0.77	0.77	9.29%	1,224
Jan 23, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Jan 22, 2026	0.71	0.71	0.71	0.71	0.71	6.82%	-
Jan 21, 2026	0.66	0.66	0.66	0.66	0.66	-5.04%	-
Jan 20, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	-
Jan 19, 2026	0.70	0.70	0.70	0.70	0.70	-2.10%	-
Jan 16, 2026	0.72	0.72	0.72	0.72	0.72	-1.38%	-
Jan 15, 2026	0.73	0.73	0.73	0.73	0.73	-1.36%	-
Jan 14, 2026	0.74	0.74	0.74	0.74	0.74	-10.91%	-
Jan 13, 2026	0.77	0.83	0.77	0.83	0.83	7.84%	5,136
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	3.38%	-
Jan 9, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Jan 8, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 7, 2026	0.74	0.80	0.74	0.75	0.75	-1.96%	1,611
Jan 6, 2026	0.78	0.78	0.77	0.77	0.77	-1.92%	-
Jan 5, 2026	0.78	0.78	0.78	0.78	0.78	9.09%	-
Jan 2, 2026	0.72	0.72	0.72	0.72	0.72	-5.92%	-
Dec 30, 2025	0.70	0.76	0.70	0.76	0.76	7.80%	1,096
Dec 29, 2025	0.69	0.75	0.69	0.71	0.71	-6.00%	5,878
Dec 23, 2025	0.69	0.75	0.69	0.75	0.75	2.74%	408
Dec 22, 2025	0.69	0.75	0.69	0.73	0.73	-2.67%	2,147
Dec 19, 2025	0.69	0.75	0.69	0.75	0.75	-5.06%	2,965
Dec 18, 2025	0.73	0.79	0.73	0.79	0.79	1.28%	127
Dec 17, 2025	0.72	0.78	0.72	0.78	0.78	4.00%	13,476
Dec 16, 2025	0.75	0.75	0.75	0.75	0.75	-0.66%	-
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	-5.03%	-
Dec 12, 2025	0.78	0.80	0.78	0.80	0.80	6.71%	-
Dec 11, 2025	0.73	0.75	0.73	0.75	0.75	0.68%	-
Dec 10, 2025	0.73	0.74	0.73	0.74	0.74	-1.99%	-
Dec 9, 2025	0.76	0.76	0.76	0.76	0.76	-7.36%	-
Dec 8, 2025	0.82	0.82	0.82	0.82	0.82	-3.55%	-
Dec 5, 2025	0.81	0.85	0.81	0.85	0.85	1.20%	-
Dec 4, 2025	0.82	0.84	0.82	0.84	0.84	-1.18%	-
Dec 3, 2025	0.85	0.85	0.85	0.85	0.85	-1.17%	-
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	-5.00%	-
Dec 1, 2025	0.84	0.90	0.84	0.90	0.90	-22.41%	40
Nov 28, 2025	1.16	1.16	1.16	1.16	1.16	-3.33%	-
Nov 27, 2025	1.22	1.22	1.20	1.20	1.20	1.69%	-
Nov 26, 2025	1.20	1.20	1.18	1.18	1.18	0.85%	-
Nov 25, 2025	1.17	1.17	1.17	1.17	1.17	3.54%	-
Nov 24, 2025	1.13	1.13	1.13	1.13	1.13	4.63%	-
Nov 21, 2025	1.05	1.08	1.05	1.08	1.08	1.89%	-
Nov 20, 2025	1.06	1.11	1.06	1.06	1.06	-0.93%	-
Nov 19, 2025	1.07	1.07	1.07	1.07	1.07	-5.31%	-
Nov 18, 2025	1.13	1.13	1.13	1.13	1.13	-2.59%	-
Nov 17, 2025	1.16	1.16	1.16	1.16	1.16	1.75%	-