ZO Future Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.31	2.33	2.27	2.30	2.30	-0.43%	3,508,598
May 18, 2026	2.31	2.35	2.29	2.31	2.31	-	3,600,080
May 15, 2026	2.30	2.35	2.28	2.31	2.31	-	2,778,000
May 14, 2026	2.38	2.40	2.26	2.31	2.31	-2.94%	3,156,000
May 13, 2026	2.32	2.44	2.32	2.38	2.38	2.59%	3,384,000
May 12, 2026	2.43	2.44	2.25	2.32	2.32	-3.73%	2,997,750
May 11, 2026	2.67	2.68	2.41	2.41	2.41	-9.74%	2,836,600
May 8, 2026	2.60	2.77	2.55	2.67	2.67	2.30%	2,963,514
May 7, 2026	2.57	2.65	2.52	2.61	2.61	1.95%	2,856,100
May 6, 2026	2.51	2.58	2.40	2.56	2.56	2.81%	3,476,140
May 5, 2026	2.41	2.50	2.35	2.49	2.49	2.89%	2,695,298
May 4, 2026	2.33	2.43	2.29	2.42	2.42	4.76%	3,122,000
Apr 30, 2026	2.26	2.32	2.26	2.31	2.31	2.21%	3,214,000
Apr 29, 2026	2.22	2.31	2.22	2.26	2.26	2.26%	3,642,100
Apr 28, 2026	2.20	2.24	2.19	2.21	2.21	-	3,296,000
Apr 27, 2026	2.24	2.25	2.17	2.21	2.21	-1.34%	3,336,000
Apr 24, 2026	2.21	2.27	2.19	2.24	2.24	1.36%	3,302,000
Apr 23, 2026	2.18	2.23	2.18	2.21	2.21	1.38%	2,111,240
Apr 22, 2026	2.21	2.24	2.15	2.18	2.18	0.46%	2,304,000
Apr 21, 2026	2.29	2.30	2.17	2.17	2.17	-5.24%	1,858,000
Apr 20, 2026	2.18	2.30	2.15	2.29	2.29	3.62%	1,856,060
Apr 17, 2026	2.27	2.38	2.10	2.21	2.21	-1.78%	2,580,000
Apr 16, 2026	2.26	2.29	2.20	2.25	2.25	-	2,732,000
Apr 15, 2026	2.40	2.41	2.21	2.25	2.25	-5.46%	2,562,040
Apr 14, 2026	2.48	2.50	2.37	2.38	2.38	-3.64%	2,574,300
Apr 13, 2026	2.38	2.52	2.38	2.47	2.47	3.35%	2,360,000
Apr 10, 2026	2.50	2.53	2.39	2.39	2.39	-4.78%	2,470,000
Apr 9, 2026	2.47	2.61	2.41	2.51	2.51	2.03%	2,770,200
Apr 8, 2026	2.34	2.48	2.26	2.46	2.46	5.58%	2,640,000
Apr 2, 2026	2.26	2.38	2.25	2.33	2.33	3.10%	2,714,000
Apr 1, 2026	2.31	2.33	2.15	2.26	2.26	-2.16%	2,754,000
Mar 31, 2026	2.26	2.38	2.21	2.31	2.31	2.21%	2,514,012
Mar 30, 2026	2.21	2.35	2.19	2.26	2.26	1.80%	2,950,000
Mar 27, 2026	2.19	2.26	2.14	2.22	2.22	1.37%	3,126,000
Mar 26, 2026	2.11	2.21	2.07	2.19	2.19	4.78%	3,836,400
Mar 25, 2026	2.03	2.09	2.02	2.09	2.09	3.98%	3,604,600
Mar 24, 2026	2.07	2.07	2.00	2.01	2.01	-2.43%	3,028,000
Mar 23, 2026	1.96	2.06	1.92	2.06	2.06	5.10%	3,708,000
Mar 20, 2026	2.15	2.15	1.96	1.96	1.96	-8.41%	3,524,020
Mar 19, 2026	2.16	2.25	2.13	2.14	2.14	-2.28%	3,426,000
Mar 18, 2026	2.23	2.25	2.10	2.19	2.19	-0.45%	3,184,000
Mar 17, 2026	2.33	2.34	2.20	2.20	2.20	-4.35%	2,639,650
Mar 16, 2026	2.45	2.46	2.30	2.30	2.30	-5.74%	2,802,000
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