Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.59	0.59	0.59	0.59	0.59	9.35%	-
Feb 19, 2026	0.54	0.54	0.54	0.54	0.54	-8.55%	-
Feb 18, 2026	0.56	0.59	0.56	0.59	0.59	4.46%	3,500
Feb 17, 2026	0.55	0.56	0.55	0.56	0.56	1.82%	-
Feb 16, 2026	0.55	0.55	0.55	0.55	0.55	-5.17%	-
Feb 13, 2026	0.59	0.59	0.58	0.58	0.58	-2.52%	-
Feb 12, 2026	0.59	0.60	0.59	0.60	0.60	-9.16%	-
Feb 11, 2026	0.61	0.66	0.61	0.66	0.66	3.15%	-
Feb 10, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	-
Feb 9, 2026	0.63	0.63	0.63	0.63	0.63	-3.82%	-
Feb 6, 2026	0.64	0.66	0.64	0.66	0.66	-5.07%	-
Feb 5, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	-
Feb 4, 2026	0.69	0.69	0.69	0.69	0.69	-7.43%	-
Feb 3, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	-
Feb 2, 2026	0.67	0.73	0.67	0.73	0.73	5.04%	13,121
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%	-