ZO Future Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.68	2.70	2.38	2.44	2.44	-8.96%	3,228,540
Mar 12, 2026	2.79	2.80	2.66	2.68	2.68	-3.94%	2,866,000
Mar 11, 2026	2.74	2.88	2.70	2.79	2.79	2.20%	2,958,200
Mar 10, 2026	2.72	2.79	2.59	2.73	2.73	0.74%	3,059,940
Mar 9, 2026	2.61	2.80	2.59	2.71	2.71	1.88%	2,953,920
Mar 6, 2026	2.69	2.71	2.45	2.66	2.66	-1.12%	3,334,000
Mar 5, 2026	2.44	2.72	2.40	2.69	2.69	8.03%	2,898,250
Mar 4, 2026	2.31	2.49	2.29	2.49	2.49	7.79%	3,102,528
Mar 3, 2026	2.33	2.44	2.27	2.31	2.31	-	3,110,000
Mar 2, 2026	2.28	2.40	2.27	2.31	2.31	-2.12%	3,134,000
Feb 27, 2026	2.34	2.38	2.31	2.36	2.36	1.29%	2,866,000
Feb 26, 2026	2.27	2.41	2.25	2.33	2.33	3.10%	3,292,060
Feb 25, 2026	2.33	2.34	2.26	2.26	2.26	-2.16%	3,013,594
Feb 24, 2026	2.25	2.31	2.20	2.31	2.31	2.21%	3,402,000
Feb 23, 2026	2.23	2.28	2.23	2.26	2.26	1.35%	3,330,000
Feb 20, 2026	2.28	2.30	2.21	2.23	2.23	-1.76%	3,060,100
Feb 16, 2026	2.23	2.30	2.23	2.27	2.27	1.79%	1,944,000
Feb 13, 2026	2.23	2.24	2.21	2.23	2.23	-	3,734,000
Feb 12, 2026	2.17	2.23	2.17	2.23	2.23	2.76%	3,634,000
Feb 11, 2026	2.28	2.28	2.15	2.17	2.17	-2.69%	3,766,000
Feb 10, 2026	2.16	2.25	2.13	2.23	2.23	3.72%	4,463,000
Feb 9, 2026	2.27	2.29	2.13	2.15	2.15	-4.87%	3,242,060
Feb 6, 2026	2.27	2.27	2.15	2.26	2.26	-0.44%	3,460,000
Feb 5, 2026	2.22	2.43	2.22	2.27	2.27	1.34%	4,172,000
Feb 4, 2026	2.20	2.27	2.20	2.24	2.24	-	3,048,000
Feb 3, 2026	2.22	2.25	2.22	2.24	2.24	1.36%	3,290,000
Feb 2, 2026	2.24	2.24	2.20	2.21	2.21	-1.34%	2,830,000
Jan 30, 2026	2.25	2.27	2.22	2.24	2.24	-1.32%	2,702,000
Jan 29, 2026	2.22	2.28	2.21	2.27	2.27	3.65%	3,272,000
Jan 28, 2026	2.22	2.24	2.18	2.19	2.19	-0.45%	3,308,300
Jan 27, 2026	2.30	2.34	2.15	2.20	2.20	-2.65%	2,694,000
Jan 26, 2026	2.33	2.54	2.20	2.26	2.26	-3.00%	2,778,400
Jan 23, 2026	2.15	2.37	2.08	2.33	2.33	8.88%	4,138,000
Jan 22, 2026	2.11	2.16	2.07	2.14	2.14	1.42%	2,768,512
Jan 21, 2026	2.00	2.11	2.00	2.11	2.11	0.48%	3,050,300
Jan 20, 2026	2.10	2.13	2.09	2.10	2.10	-	2,820,120
Jan 19, 2026	2.10	2.12	2.09	2.10	2.10	1.45%	2,818,000
Jan 16, 2026	2.11	2.12	2.07	2.07	2.07	-1.90%	2,886,000
Jan 15, 2026	2.13	2.15	2.09	2.11	2.11	-1.86%	3,110,352
Jan 14, 2026	2.09	2.16	2.07	2.15	2.15	3.37%	3,590,800
Jan 13, 2026	2.10	2.14	2.06	2.08	2.08	0.97%	3,346,000
Jan 12, 2026	2.10	2.14	2.06	2.06	2.06	-2.37%	1,300,000
Jan 9, 2026	2.10	2.12	2.09	2.11	2.11	0.96%	1,302,120
Jan 8, 2026	2.13	2.13	2.08	2.09	2.09	-1.88%	1,456,000
Jan 7, 2026	2.10	2.13	2.10	2.13	2.13	0.95%	2,246,000
Jan 6, 2026	2.13	2.15	2.09	2.11	2.11	-0.47%	2,798,000
Jan 5, 2026	2.08	2.13	2.07	2.12	2.12	0.95%	2,829,640
Jan 2, 2026	2.15	2.20	2.07	2.10	2.10	-1.41%	2,502,000
Dec 31, 2025	2.06	2.14	2.06	2.13	2.13	3.40%	1,058,000
Dec 30, 2025	2.14	2.16	2.06	2.06	2.06	-3.74%	3,072,800