ZG Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	0.43	0.47	0.43	0.44	0.44	-1.12%	312,500
Jul 8, 2026	0.43	0.47	0.42	0.45	0.45	9.88%	692,000
Jul 7, 2026	0.43	0.48	0.40	0.41	0.41	-12.90%	2,013,500
Jul 6, 2026	0.52	0.52	0.47	0.47	0.47	-5.10%	444,500
Jul 3, 2026	0.47	0.50	0.47	0.49	0.49	7.69%	308,500
Jul 2, 2026	0.45	0.47	0.45	0.46	0.46	-	160,500
Jun 30, 2026	0.49	0.52	0.46	0.46	0.46	-7.14%	497,500
Jun 29, 2026	0.50	0.55	0.49	0.49	0.49	1.03%	282,500
Jun 26, 2026	0.48	0.50	0.45	0.49	0.49	1.04%	1,140,000
Jun 25, 2026	0.49	0.49	0.44	0.48	0.48	-1.03%	994,500
Jun 24, 2026	0.43	0.60	0.43	0.49	0.49	12.79%	5,318,500
Jun 23, 2026	0.47	0.47	0.41	0.43	0.43	-8.51%	1,572,500
Jun 22, 2026	0.49	0.49	0.45	0.47	0.47	-5.05%	1,381,000
Jun 18, 2026	0.51	0.52	0.47	0.50	0.50	-4.81%	1,067,000
Jun 17, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	360,000
Jun 16, 2026	0.54	0.54	0.52	0.54	0.54	-1.82%	646,000
Jun 15, 2026	0.55	0.56	0.55	0.55	0.55	-	424,000
Jun 12, 2026	0.59	0.59	0.49	0.55	0.55	-1.79%	4,485,000
Jun 11, 2026	0.61	0.61	0.54	0.56	0.56	-5.08%	1,541,500
Jun 10, 2026	0.61	0.61	0.56	0.59	0.59	-4.84%	1,021,500
Jun 9, 2026	0.64	0.66	0.53	0.62	0.62	-3.13%	9,528,500
Jun 8, 2026	0.69	0.69	0.62	0.64	0.64	-8.57%	2,193,500
Jun 5, 2026	0.71	0.72	0.65	0.70	0.70	-	947,500
Jun 4, 2026	0.75	0.80	0.68	0.70	0.70	-5.41%	4,628,500
Jun 3, 2026	0.78	0.81	0.71	0.74	0.74	-3.90%	3,545,000
Jun 2, 2026	0.77	0.77	0.73	0.77	0.77	4.05%	906,500
Jun 1, 2026	0.77	0.93	0.73	0.74	0.74	-1.33%	8,833,000
May 29, 2026	0.78	0.78	0.73	0.75	0.75	-3.85%	705,000
May 28, 2026	0.83	0.83	0.75	0.78	0.78	-6.02%	1,685,500
May 27, 2026	0.79	0.84	0.76	0.83	0.83	5.06%	1,653,500
May 26, 2026	1.02	1.02	0.79	0.79	0.79	-22.55%	23,664,500
May 22, 2026	1.03	1.05	0.98	1.02	1.02	2.00%	2,860,500
May 21, 2026	1.06	1.06	0.97	1.00	1.00	-5.66%	3,165,500
May 20, 2026	1.00	1.07	1.00	1.06	1.06	4.95%	2,378,500
May 19, 2026	0.97	1.03	0.92	1.01	1.01	5.21%	1,891,500
May 18, 2026	0.95	1.00	0.90	0.96	0.96	2.13%	2,995,000
May 15, 2026	0.96	1.11	0.86	0.94	0.94	-2.08%	10,606,000
May 14, 2026	1.00	1.14	0.96	0.96	0.96	-2.04%	41,153,930
May 13, 2026	1.01	1.03	0.98	0.98	0.98	-2.97%	901,000
May 12, 2026	0.99	1.01	0.96	1.01	1.01	1.00%	794,000
May 11, 2026	0.97	1.02	0.97	1.00	1.00	4.17%	919,000
May 8, 2026	0.94	1.00	0.94	0.96	0.96	2.13%	730,500
May 7, 2026	0.93	0.94	0.88	0.94	0.94	2.17%	742,500
May 6, 2026	0.94	0.96	0.92	0.92	0.92	-3.16%	648,000
May 5, 2026	0.93	0.96	0.91	0.95	0.95	1.06%	570,000
May 4, 2026	0.95	0.99	0.94	0.94	0.94	1.08%	790,000
Apr 30, 2026	1.00	1.00	0.91	0.93	0.93	-7.00%	2,162,500
Apr 29, 2026	0.99	1.02	0.98	1.00	1.00	2.04%	1,172,500
Apr 28, 2026	1.00	1.02	0.96	0.98	0.98	-2.00%	1,390,500
Apr 27, 2026	1.08	1.10	0.97	1.00	1.00	-4.76%	3,779,000