Zero Fintech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.38	0.40	0.38	0.39	0.39	-	20,000
Mar 26, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 25, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	-
Mar 24, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 18, 2026	0.42	0.42	0.39	0.40	0.40	-12.22%	36,000
Mar 17, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Mar 16, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	-
Mar 13, 2026	0.42	0.46	0.42	0.46	0.46	-4.21%	10,000
Mar 12, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 11, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 10, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 9, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 6, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Mar 5, 2026	0.48	0.48	0.48	0.48	0.48	-3.06%	-
Mar 4, 2026	0.49	0.49	0.49	0.49	0.49	7.69%	2,000
Mar 3, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Mar 2, 2026	0.46	0.46	0.45	0.46	0.46	-9.00%	22,000
Feb 27, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 26, 2026	0.50	0.55	0.50	0.50	0.50	1.01%	12,000
Feb 25, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Feb 24, 2026	0.47	0.50	0.47	0.50	0.50	6.45%	8,000
Feb 23, 2026	0.44	0.47	0.44	0.47	0.47	3.33%	8,000
Feb 20, 2026	0.42	0.45	0.42	0.45	0.45	15.38%	10,000
Feb 16, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 13, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Feb 12, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Feb 11, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 10, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Feb 9, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	8,000
Feb 6, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 4, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 3, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 2, 2026	0.48	0.48	0.42	0.42	0.42	-	14,000
Jan 30, 2026	0.40	0.50	0.40	0.42	0.42	-9.68%	46,000
Jan 29, 2026	0.47	0.47	0.47	0.47	0.47	-1.06%	-
Jan 28, 2026	0.47	0.47	0.47	0.47	0.47	-3.09%	-
Jan 27, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	-
Jan 26, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 23, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 22, 2026	0.47	0.50	0.47	0.50	0.50	-1.00%	6,000
Jan 21, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Jan 20, 2026	0.54	0.54	0.46	0.50	0.50	-	12,000
Jan 19, 2026	0.46	0.50	0.42	0.50	0.50	12.36%	34,000
Jan 16, 2026	0.40	0.45	0.39	0.45	0.45	9.88%	18,000
Jan 15, 2026	0.43	0.43	0.39	0.41	0.41	-1.22%	8,000
Jan 14, 2026	0.45	0.45	0.41	0.41	0.41	-10.87%	12,000