ZOZO, Inc. (SRTTY)
OTCMKTS · Delayed Price · Currency is USD
9.02
-0.94 (-9.47%)
Aug 1, 2025, 3:06 PM EDT
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | - | -1.45% | 652 |
| Jul 31, 2025 | 9.01 | 10.12 | 9.01 | 9.96 | 9.96 | -10.23% | 703 |
| Jul 30, 2025 | 10.15 | 11.10 | 10.15 | 11.10 | 11.10 | -0.27% | 407 |
| Jul 29, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 176 |
| Jul 28, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 11.86% | 457 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 389 |
| Jul 24, 2025 | 10.62 | 10.62 | 9.95 | 9.95 | 9.95 | -6.57% | 533 |
| Jul 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.82% | 1,386 |
| Jul 22, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -7.27% | 1,012 |
| Jul 21, 2025 | 10.42 | 11.28 | 10.42 | 11.28 | 11.28 | 8.25% | 915 |
| Jul 18, 2025 | 10.88 | 10.88 | 10.42 | 10.42 | 10.42 | -6.13% | 819 |
| Jul 17, 2025 | 9.51 | 11.10 | 9.51 | 11.10 | 11.10 | 18.46% | 1,083 |
| Jul 16, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -8.67% | 147 |
| Jul 15, 2025 | 9.90 | 10.26 | 9.90 | 10.26 | 10.26 | -1.25% | 854 |
| Jul 14, 2025 | 10.34 | 10.39 | 10.34 | 10.39 | 10.39 | -3.80% | 767 |
| Jul 11, 2025 | 10.53 | 10.80 | 10.53 | 10.80 | 10.80 | 7.68% | 941 |
| Jul 10, 2025 | 10.50 | 11.29 | 9.61 | 10.03 | 10.03 | -8.82% | 1,068 |
| Jul 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -3.34% | 520 |
| Jul 8, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 223 |
| Jul 7, 2025 | 10.56 | 11.38 | 10.56 | 11.38 | 11.38 | 6.50% | 908 |
| Jul 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - | 100 |
| Jul 2, 2025 | 10.92 | 11.54 | 10.69 | 10.69 | 10.69 | 7.60% | 803 |
| Jul 1, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -6.50% | 288 |
| Jun 30, 2025 | 10.82 | 10.82 | 10.62 | 10.62 | 10.62 | -0.38% | 1,409 |
| Jun 27, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.28% | 712 |
| Jun 26, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.76% | 699 |
| Jun 25, 2025 | 10.55 | 11.37 | 9.73 | 10.55 | 10.55 | 4.08% | 1,249 |
| Jun 24, 2025 | 10.01 | 12.14 | 10.01 | 10.14 | 10.14 | -4.92% | 1,685 |
| Jun 23, 2025 | 10.63 | 10.66 | 10.63 | 10.66 | 10.66 | 0.57% | 1,144 |
| Jun 20, 2025 | 10.60 | 10.68 | 10.60 | 10.60 | 10.60 | 3.82% | 1,694 |
| Jun 18, 2025 | 10.16 | 10.21 | 10.16 | 10.21 | 10.21 | -2.85% | 1,419 |
| Jun 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.69% | 409 |
| Jun 16, 2025 | 10.64 | 10.80 | 10.64 | 10.80 | 10.80 | 0.93% | 777 |
| Jun 13, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | -7.92% | 336 |
| Jun 12, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 15.74% | 222 |
| Jun 11, 2025 | 10.02 | 10.83 | 10.02 | 10.04 | 10.04 | -8.06% | 1,355 |
| Jun 10, 2025 | 10.86 | 10.92 | 10.86 | 10.92 | 10.92 | -0.09% | 350 |
| Jun 9, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.28% | 544 |
| Jun 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.37% | 268 |
| Jun 5, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.87% | 19,575 |
| Jun 4, 2025 | 10.08 | 10.96 | 10.08 | 10.96 | 10.96 | -6.21% | 591 |
| Jun 3, 2025 | 11.68 | 11.68 | 11.02 | 11.68 | 11.68 | 0.26% | 1,225 |
| Jun 2, 2025 | 9.96 | 11.65 | 9.96 | 11.65 | 11.65 | 8.47% | 1,302 |
| May 30, 2025 | 10.96 | 10.96 | 10.70 | 10.74 | 10.74 | 6.60% | 13,481 |
| May 29, 2025 | 11.73 | 11.73 | 10.08 | 10.08 | 10.08 | -11.70% | 827 |
| May 28, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - | 12 |
| May 27, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | -18.50% | 524 |
| May 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 26.58% | 173 |
| May 22, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.74% | 563 |
| May 21, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - | 241 |