ZO Future Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.20	2.27	2.03	2.20	2.20	2.33%	1,966,200
Jul 2, 2026	2.24	2.35	2.15	2.15	2.15	-4.87%	2,270,060
Jun 30, 2026	2.20	2.28	2.08	2.26	2.26	6.10%	2,016,160
Jun 29, 2026	2.14	2.22	2.03	2.13	2.13	-3.62%	2,880,970
Jun 26, 2026	2.08	2.21	1.88	2.21	2.21	6.25%	2,470,000
Jun 25, 2026	2.30	2.39	2.03	2.08	2.08	-6.73%	2,824,000
Jun 24, 2026	2.68	2.68	1.92	2.23	2.23	-15.85%	3,592,000
Jun 23, 2026	4.18	4.18	2.55	2.65	2.65	-32.23%	3,122,600
Jun 22, 2026	4.10	4.58	3.73	3.91	3.91	-1.01%	2,854,100
Jun 18, 2026	3.19	4.07	3.19	3.95	3.95	23.82%	4,138,894
Jun 17, 2026	3.39	3.60	3.01	3.19	3.19	-6.18%	4,039,084
Jun 16, 2026	2.64	3.40	2.62	3.40	3.40	27.82%	5,445,702
Jun 15, 2026	2.39	2.67	2.37	2.66	2.66	11.76%	2,706,000
Jun 12, 2026	2.33	2.38	2.28	2.38	2.38	3.03%	1,576,000
Jun 11, 2026	2.24	2.32	2.24	2.31	2.31	3.12%	1,595,126
Jun 10, 2026	2.23	2.27	2.20	2.24	2.24	0.45%	1,529,700
Jun 9, 2026	2.26	2.28	2.23	2.23	2.23	-1.76%	1,558,000
Jun 8, 2026	2.23	2.29	2.22	2.27	2.27	1.34%	2,468,000
Jun 5, 2026	2.23	2.29	2.21	2.24	2.24	-0.44%	2,586,000
Jun 4, 2026	2.24	2.26	2.22	2.25	2.25	-0.88%	2,670,000
Jun 3, 2026	2.20	2.29	2.19	2.27	2.27	2.71%	2,894,300
Jun 2, 2026	2.26	2.29	2.14	2.21	2.21	-1.34%	3,156,900
Jun 1, 2026	2.31	2.37	2.24	2.24	2.24	-2.61%	2,882,000
May 29, 2026	2.19	2.31	2.18	2.30	2.30	5.99%	3,268,000
May 28, 2026	2.24	2.26	2.17	2.17	2.17	-2.69%	3,224,500
May 27, 2026	2.25	2.29	2.16	2.23	2.23	-0.89%	3,294,000
May 26, 2026	2.30	2.36	2.24	2.25	2.25	-3.43%	3,698,000
May 22, 2026	2.29	2.33	2.28	2.33	2.33	2.19%	3,694,080
May 21, 2026	2.30	2.36	2.28	2.28	2.28	-0.44%	3,500,000
May 20, 2026	2.30	2.36	2.25	2.29	2.29	-0.43%	3,590,200
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