ZO Future Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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