Zero Fintech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Nov 6, 2026	0.43	0.43	0.37	0.43	0.43	-	36,000
Nov 5, 2026	0.38	0.43	0.34	0.43	0.43	24.64%	18,000
Nov 4, 2026	0.36	0.38	0.33	0.35	0.35	2.99%	20,000
Nov 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Nov 2, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	14,000
Oct 30, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	4,000
Oct 29, 2026	0.35	0.35	0.35	0.35	0.35	-6.76%	32,000
Oct 28, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 26, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 22, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 21, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 20, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Oct 15, 2026	0.40	0.40	0.34	0.37	0.37	7.25%	16,000
Oct 14, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 13, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Oct 9, 2026	0.38	0.40	0.35	0.35	0.35	-4.17%	12,000
Oct 8, 2026	0.37	0.37	0.36	0.36	0.36	-7.69%	28,000
Oct 7, 2026	0.37	0.39	0.37	0.39	0.39	-	14,000
Oct 6, 2026	0.34	0.46	0.34	0.39	0.39	-13.33%	132,000
Oct 5, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Oct 2, 2026	0.40	0.45	0.35	0.45	0.45	12.50%	22,000
Sep 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Sep 29, 2026	0.40	0.40	0.40	0.40	0.40	12.68%	4,000
Sep 28, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 25, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 24, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 23, 2026	0.36	0.36	0.33	0.36	0.36	-	12,000
Sep 22, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	10,000
Sep 21, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	32,000
Sep 18, 2026	0.40	0.40	0.36	0.38	0.38	7.04%	76,000
Sep 17, 2026	0.40	0.43	0.35	0.36	0.36	2.90%	12,000
Sep 16, 2026	0.40	0.40	0.35	0.35	0.35	-4.17%	6,000
Sep 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 14, 2026	0.40	0.40	0.36	0.36	0.36	-16.28%	6,000
Sep 11, 2026	0.35	0.45	0.35	0.43	0.43	10.26%	40,000
Sep 10, 2026	0.36	0.39	0.34	0.39	0.39	9.86%	16,000
Sep 9, 2026	0.36	0.38	0.32	0.36	0.36	4.41%	50,000
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 4, 2026	0.36	0.38	0.34	0.34	0.34	-	42,000
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 2, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 31, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 28, 2026	0.34	0.34	0.34	0.34	0.34	-	-