ZOZO, Inc. (SATLF)
OTCMKTS · Delayed Price · Currency is USD
9.37
+0.20 (2.18%)
Oct 7, 2025, 9:45 AM EDT
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Oct 2, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 127,200 |
| Oct 1, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | - |
| Sep 30, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -1.93% | 956 |
| Sep 29, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | 6 |
| Sep 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Sep 24, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.45% | 157 |
| Sep 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.98% | 1,520 |
| Sep 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - | - |
| Sep 19, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -3.42% | 300 |
| Sep 18, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 4.19% | 26 |
| Sep 17, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 16, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 15, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 11, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 10, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 9, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -2.03% | 735 |
| Sep 5, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 9,600 |
| Sep 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Sep 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 138 |
| Sep 2, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 29, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 26, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | - |
| Aug 22, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.45% | 138 |
| Aug 21, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.29% | 4,947 |
| Aug 20, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Aug 19, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.99% | 145 |
| Aug 18, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Aug 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Aug 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Aug 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.40% | 4 |
| Aug 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Aug 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.73% | 659 |
| Aug 7, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Aug 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Aug 5, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Aug 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Aug 1, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 31, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 30, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 29, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 28, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |
| Jul 25, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - | - |