Zambeef Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.19	2.19	2.19	2.19	2.19	0.46%	6,170
Jan 8, 2026	2.18	2.18	2.18	2.18	2.18	-	4,705
Jan 7, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	9,509
Jan 6, 2026	2.20	2.20	2.20	2.20	2.20	0.46%	8,101
Jan 5, 2026	2.19	2.19	2.19	2.19	2.19	-0.45%	10,170
Jan 2, 2026	2.20	2.20	2.20	2.20	2.20	-	5,953
Dec 31, 2025	2.20	2.20	2.20	2.20	2.20	-	11,615
Dec 30, 2025	2.20	2.20	2.20	2.20	2.20	-	8,080
Dec 29, 2025	2.20	2.20	2.20	2.20	2.20	-	10,998
Dec 26, 2025	2.20	2.20	2.20	2.20	2.20	-	98,239
Dec 24, 2025	2.20	2.20	2.20	2.20	2.20	-	14,308
Dec 23, 2025	2.20	2.20	2.20	2.20	2.20	-	8,170
Dec 22, 2025	2.20	2.20	2.20	2.20	2.20	-	63,461
Dec 19, 2025	2.20	2.20	2.20	2.20	2.20	-	13,146
Dec 18, 2025	2.20	2.20	2.20	2.20	2.20	-	7,872,735
Dec 17, 2025	2.20	2.20	2.20	2.20	2.20	-	3,903
Dec 16, 2025	2.20	2.20	2.20	2.20	2.20	-	4,420
Dec 15, 2025	2.20	2.20	2.20	2.20	2.20	-	12,454
Dec 12, 2025	2.20	2.20	2.20	2.20	2.20	-	16,007
Dec 11, 2025	2.20	2.20	2.20	2.20	2.20	-0.45%	6,275
Dec 10, 2025	2.21	2.21	2.21	2.21	2.21	-	343
Dec 9, 2025	2.21	2.21	2.21	2.21	2.21	-	65,726
Dec 8, 2025	2.21	2.21	2.21	2.21	2.21	-	3,938
Dec 5, 2025	2.21	2.21	2.21	2.21	2.21	-	11,642
Dec 4, 2025	2.21	2.21	2.21	2.21	2.21	-0.45%	8,072
Dec 3, 2025	2.22	2.22	2.22	2.22	2.22	-	3,918
Dec 2, 2025	2.22	2.22	2.22	2.22	2.22	-	3,340
Dec 1, 2025	2.22	2.22	2.22	2.22	2.22	-	5,326
Nov 28, 2025	2.22	2.22	2.22	2.22	2.22	-	9,556
Nov 27, 2025	2.22	2.22	2.22	2.22	2.22	-	18,333
Nov 26, 2025	2.22	2.22	2.22	2.22	2.22	-	93,516
Nov 25, 2025	2.22	2.22	2.22	2.22	2.22	-	47,766
Nov 24, 2025	2.22	2.22	2.22	2.22	2.22	-	10,268
Nov 21, 2025	2.22	2.22	2.22	2.22	2.22	-	25,160
Nov 20, 2025	2.22	2.22	2.22	2.22	2.22	-0.45%	8,533
Nov 19, 2025	2.23	2.23	2.23	2.23	2.23	1.36%	26,015
Nov 18, 2025	2.20	2.20	2.20	2.20	2.20	-	2,910
Nov 17, 2025	2.20	2.20	2.20	2.20	2.20	-1.35%	257,406
Nov 14, 2025	2.23	2.23	2.23	2.23	2.23	-0.45%	1,139
Nov 13, 2025	2.24	2.24	2.24	2.24	2.24	-	1,723
Nov 12, 2025	2.24	2.24	2.24	2.24	2.24	-	3,826
Nov 11, 2025	2.24	2.24	2.24	2.24	2.24	0.45%	18,373
Nov 10, 2025	2.23	2.23	2.23	2.23	2.23	-0.45%	5,238
Nov 7, 2025	2.24	2.24	2.24	2.24	2.24	-	3,991
Nov 6, 2025	2.24	2.24	2.24	2.24	2.24	-	2,520
Nov 5, 2025	2.24	2.24	2.24	2.24	2.24	-	34,703
Nov 4, 2025	2.24	2.24	2.24	2.24	2.24	-	5,610
Nov 3, 2025	2.24	2.24	2.24	2.24	2.24	-	6,733
Oct 31, 2025	2.24	2.24	2.24	2.24	2.24	0.45%	1,442
Oct 30, 2025	2.23	2.23	2.23	2.23	2.23	-1.76%	6,504