ZOZO, Inc. (SRTTD)
OTCMKTS
· Delayed Price · Currency is USD
10.11
-0.19 (-1.84%)
Apr 17, 2025, 4:00 PM EDT
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 8.64% | 732 |
| Apr 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 8.38% | 766 |
| Apr 22, 2025 | 10.20 | 10.20 | 9.13 | 9.13 | 9.13 | -11.27% | 3,396 |
| Apr 21, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 1.78% | 708 |
| Apr 17, 2025 | 10.47 | 10.93 | 10.10 | 10.11 | 10.11 | -1.84% | 7,421 |
| Apr 16, 2025 | 9.91 | 10.30 | 9.52 | 10.30 | 10.30 | -1.44% | 1,641 |
| Apr 15, 2025 | 9.04 | 10.45 | 9.04 | 10.45 | 10.45 | 1.65% | 538 |
| Apr 14, 2025 | 9.04 | 11.15 | 9.04 | 10.28 | 10.28 | 13.72% | 643 |
| Apr 11, 2025 | 9.31 | 9.76 | 9.04 | 9.04 | 9.04 | -4.08% | 10,004 |
| Apr 10, 2025 | 9.41 | 9.51 | 9.34 | 9.43 | 9.43 | -14.47% | 28,018 |
| Apr 9, 2025 | 11.02 | 11.02 | 9.30 | 11.02 | 11.02 | 13.03% | 2,186 |
| Apr 8, 2025 | 10.63 | 10.63 | 9.75 | 9.75 | 9.75 | -2.01% | 3,620 |
| Apr 7, 2025 | 9.38 | 9.95 | 9.12 | 9.95 | 9.95 | 9.10% | 49,241 |
| Apr 4, 2025 | 9.85 | 9.85 | 9.12 | 9.12 | 9.12 | -7.41% | 2,142 |
| Apr 3, 2025 | 9.55 | 9.85 | 9.12 | 9.85 | 9.85 | 1.03% | 1,778 |
| Apr 2, 2025 | 9.63 | 9.75 | 9.15 | 9.75 | 9.75 | 75.36% | 6,431 |
| Apr 1, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 31 |
| Mar 31, 2025 | 5.30 | 5.56 | 5.30 | 5.56 | 5.56 | -1.07% | 14,649 |
| Mar 28, 2025 | 5.43 | 5.62 | 5.43 | 5.62 | 5.62 | -6.02% | 4,224 |
| Mar 27, 2025 | 6.01 | 6.01 | 5.96 | 5.98 | 5.98 | -2.92% | 18,682 |
| Mar 26, 2025 | 5.92 | 6.16 | 5.92 | 6.16 | 6.16 | 1.99% | 1,213 |
| Mar 25, 2025 | 6.04 | 6.04 | 5.98 | 6.04 | 6.04 | -4.28% | 1,460 |
| Mar 24, 2025 | 5.90 | 6.31 | 5.84 | 6.31 | 6.31 | 6.95% | 7,461 |
| Mar 21, 2025 | 5.83 | 5.90 | 5.83 | 5.90 | 5.90 | -0.84% | 5,589 |
| Mar 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.74% | 873 |
| Mar 19, 2025 | 5.81 | 5.85 | 5.77 | 5.85 | 5.85 | 0.14% | 2,082 |
| Mar 18, 2025 | 5.78 | 5.94 | 5.78 | 5.84 | 5.84 | -1.02% | 1,146 |
| Mar 17, 2025 | 5.88 | 5.99 | 5.88 | 5.90 | 5.90 | -6.94% | 16,249 |
| Mar 14, 2025 | 6.15 | 6.35 | 6.15 | 6.34 | 6.34 | 4.79% | 3,821 |
| Mar 13, 2025 | 6.05 | 6.28 | 5.83 | 6.05 | 6.05 | 0.92% | 4,949 |
| Mar 12, 2025 | 6.00 | 6.10 | 5.86 | 6.00 | 6.00 | 0.08% | 155,803 |
| Mar 11, 2025 | 5.98 | 5.99 | 5.97 | 5.99 | 5.99 | 1.01% | 6,812 |
| Mar 10, 2025 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | -5.27% | 20,844 |
| Mar 7, 2025 | 6.30 | 6.30 | 6.26 | 6.26 | 6.26 | 0.16% | 4,879 |
| Mar 6, 2025 | 6.39 | 6.46 | 6.25 | 6.25 | 6.25 | -1.42% | 3,977 |
| Mar 5, 2025 | 6.28 | 6.40 | 6.28 | 6.34 | 6.34 | 0.48% | 6,493 |
| Mar 4, 2025 | 6.20 | 6.74 | 6.20 | 6.31 | 6.31 | 1.77% | 9,197 |
| Mar 3, 2025 | 6.08 | 6.65 | 6.08 | 6.20 | 6.20 | 1.97% | 47,800 |
| Feb 28, 2025 | 6.37 | 6.37 | 6.08 | 6.08 | 6.08 | -5.00% | 8,507 |
| Feb 27, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 217 |
| Feb 26, 2025 | 6.40 | 6.61 | 6.39 | 6.40 | 6.40 | - | 33,522 |
| Feb 25, 2025 | 6.39 | 6.40 | 6.39 | 6.40 | 6.40 | 2.15% | 1,358 |
| Feb 24, 2025 | 6.46 | 6.46 | 6.27 | 6.27 | 6.27 | 0.80% | 1,369 |
| Feb 21, 2025 | 6.34 | 6.34 | 6.22 | 6.22 | 6.22 | -1.04% | 560 |
| Feb 20, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.72% | 1,830 |
| Feb 19, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | 94 |
| Feb 18, 2025 | 6.14 | 6.39 | 6.14 | 6.39 | 6.39 | -0.31% | 628 |
| Feb 14, 2025 | 6.44 | 6.44 | 6.41 | 6.41 | 6.41 | 3.22% | 3,289 |
| Feb 13, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.96% | 403 |
| Feb 12, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | -2.94% | 477 |