FRA:ZMK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.44	0.44	0.44	0.44	-	0.92%	-
Aug 25, 2026	0.43	0.43	0.43	0.43	0.43	4.33%	-
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	-4.15%	-
Aug 21, 2026	0.43	0.43	0.43	0.43	0.43	1.40%	-
Aug 20, 2026	0.43	0.43	0.43	0.43	0.43	-4.89%	-
Aug 19, 2026	0.45	0.45	0.45	0.45	0.45	3.21%	-
Aug 18, 2026	0.44	0.44	0.44	0.44	0.44	-1.36%	-
Aug 17, 2026	0.44	0.44	0.44	0.44	0.44	-3.07%	-
Aug 14, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	-
Aug 13, 2026	0.47	0.47	0.47	0.47	0.47	-1.69%	-
Aug 12, 2026	0.47	0.47	0.47	0.47	0.47	1.28%	-
Aug 11, 2026	0.47	0.47	0.47	0.47	0.47	4.93%	-
Aug 10, 2026	0.45	0.45	0.45	0.45	0.45	-6.30%	-
Aug 7, 2026	0.47	0.48	0.47	0.48	0.48	5.78%	-
Aug 6, 2026	0.45	0.45	0.45	0.45	0.45	0.45%	-
Aug 5, 2026	0.39	0.45	0.39	0.45	0.45	11.44%	14,000
Aug 4, 2026	0.40	0.40	0.40	0.40	0.40	-2.90%	-
Aug 3, 2026	0.41	0.41	0.41	0.41	0.41	6.15%	-
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-1.52%	-
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-4.81%	-
Jul 29, 2026	0.38	0.42	0.38	0.42	0.42	4.00%	-
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-2.91%	-
Jul 27, 2026	0.41	0.41	0.41	0.41	0.41	-5.94%	-
Jul 24, 2026	0.44	0.44	0.44	0.44	0.44	1.86%	-
Jul 23, 2026	0.43	0.43	0.43	0.43	0.43	1.90%	-
Jul 22, 2026	0.43	0.43	0.42	0.42	0.42	6.03%	-
Jul 21, 2026	0.41	0.41	0.40	0.40	0.40	-5.69%	-
Jul 20, 2026	0.40	0.42	0.40	0.42	0.42	1.44%	-
Jul 17, 2026	0.41	0.42	0.41	0.42	0.42	-3.26%	-
Jul 16, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.38%	-
Jul 14, 2026	0.44	0.44	0.44	0.44	0.44	-4.39%	-
Jul 13, 2026	0.46	0.46	0.46	0.46	0.46	4.11%	-
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-1.79%	-
Jul 9, 2026	0.45	0.45	0.45	0.45	0.45	7.73%	-
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-10.00%	-
Jul 7, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	-
Jul 6, 2026	0.45	0.45	0.45	0.45	0.45	-0.44%	1,499
Jul 3, 2026	0.45	0.45	0.45	0.45	0.45	-1.74%	-
Jul 2, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	-
Jul 1, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 30, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Jun 29, 2026	0.45	0.45	0.45	0.45	0.45	-3.43%	-
Jun 26, 2026	0.47	0.47	0.47	0.47	0.47	-4.12%	-
Jun 25, 2026	0.49	0.49	0.49	0.49	0.49	4.74%	-
Jun 24, 2026	0.50	0.50	0.46	0.46	0.46	-0.85%	-
Jun 23, 2026	0.46	0.47	0.46	0.47	0.47	4.00%	-
Jun 22, 2026	0.45	0.45	0.45	0.45	0.45	-3.85%	-
Jun 19, 2026	0.47	0.47	0.47	0.47	0.47	-2.50%	-
Jun 18, 2026	0.48	0.48	0.48	0.48	0.48	-2.44%	-