Zhengduozhe Technology, Inc (KASTD)
OTCMKTS
· Delayed Price · Currency is USD
0.0300
0.00 (0.00%)
At close: May 29, 2025
Zhengduozhe Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 1.10 | 1.10 | 0.03 | 0.03 | 0.03 | -99.25% | 926 |
| May 13, 2025 | 5.70 | 6.15 | 3.40 | 4.00 | 4.00 | -46.67% | 1,514 |
| May 12, 2025 | 6.60 | 7.50 | 6.60 | 7.50 | 7.50 | 23.76% | - |
| May 9, 2025 | 5.70 | 6.06 | 5.70 | 6.06 | 6.06 | -2.88% | 44 |
| May 8, 2025 | 6.78 | 7.50 | 6.24 | 6.24 | 6.24 | -11.49% | 3 |
| May 7, 2025 | 7.38 | 7.90 | 5.70 | 7.05 | 7.05 | 25.89% | 17 |
| Apr 28, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -31.71% | 797 |
| Apr 11, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 49.09% | 12 |
| Apr 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -15.38% | 10 |
| Apr 1, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 5.69% | 20 |
| Mar 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 16.04% | 10 |
| Mar 27, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 100 |
| Mar 24, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1 |
| Mar 21, 2025 | 6.00 | 6.00 | 5.00 | 5.00 | 5.00 | -16.67% | 152 |
| Mar 20, 2025 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | - | 87 |
| Mar 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 20.00% | 41 |
| Mar 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 35 |
| Mar 14, 2025 | 5.70 | 6.00 | 4.40 | 5.00 | 5.00 | -21.26% | 562 |
| Mar 13, 2025 | 6.55 | 6.55 | 5.55 | 6.35 | 6.35 | 4.10% | 640 |
| Mar 12, 2025 | 8.00 | 8.00 | 6.10 | 6.10 | 6.10 | -16.44% | 63 |
| Mar 11, 2025 | 7.50 | 7.72 | 7.30 | 7.30 | 7.30 | -3.57% | 69 |
| Mar 10, 2025 | 7.50 | 7.90 | 7.30 | 7.57 | 7.57 | -18.43% | 56 |
| Mar 7, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -15.64% | 10 |
| Mar 6, 2025 | 10.00 | 11.00 | 7.00 | 11.00 | 11.00 | 6.43% | 507 |
| Mar 5, 2025 | 12.40 | 13.00 | 9.20 | 10.34 | 10.34 | -5.01% | 96 |
| Mar 4, 2025 | 8.60 | 11.42 | 7.40 | 10.88 | 10.88 | 36.86% | 258 |
| Mar 3, 2025 | 9.05 | 9.05 | 7.60 | 7.95 | 7.95 | -18.88% | 336 |
| Feb 28, 2025 | 13.05 | 13.24 | 7.40 | 9.80 | 9.80 | -34.67% | 2,157 |
| Feb 27, 2025 | 7.54 | 17.80 | 7.54 | 15.00 | 15.00 | 114.29% | 3,894 |
| Feb 26, 2025 | 6.00 | 7.90 | 6.00 | 7.00 | 7.00 | 16.67% | 821 |
| Feb 25, 2025 | 5.40 | 6.35 | 4.80 | 6.00 | 6.00 | 13.64% | 229 |
| Feb 24, 2025 | 5.70 | 5.70 | 4.50 | 5.28 | 5.28 | -7.37% | 284 |
| Feb 21, 2025 | 3.50 | 5.70 | 3.50 | 5.70 | 5.70 | 62.86% | 2,271 |
| Feb 20, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 440 |
| Feb 19, 2025 | 3.80 | 4.10 | 3.50 | 3.50 | 3.50 | - | 760 |
| Feb 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 20 |
| Feb 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 34 |
| Feb 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 9.37% | 46 |
| Jan 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 100 |
| Jan 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 2 |
| Jan 8, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -51.67% | 1 |
| Jan 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 114.29% | 1 |
| Dec 31, 2024 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -53.33% | 80 |
| Dec 30, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2 |
| Dec 24, 2024 | 4.08 | 6.00 | 4.08 | 6.00 | 6.00 | - | 10 |
| Dec 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 5 |
| Dec 20, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 57.89% | 5 |
| Dec 19, 2024 | 6.00 | 6.00 | 3.80 | 3.80 | 3.80 | -36.67% | 1 |
| Dec 17, 2024 | 2.50 | 6.00 | 2.50 | 6.00 | 6.00 | 20.00% | 126 |
| Dec 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 20 |