ZOZO, Inc. (SRTTY)
OTCMKTS · Delayed Price · Currency is USD
7.99
+0.80 (11.10%)
At close: Feb 11, 2026
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.20 | 7.99 | 7.20 | 7.99 | 7.99 | 11.10% | 894 |
| Feb 10, 2026 | 7.18 | 7.55 | 7.18 | 7.19 | 7.19 | -3.72% | 1,768 |
| Feb 9, 2026 | 7.68 | 7.68 | 7.46 | 7.47 | 7.47 | 6.71% | 5,719 |
| Feb 6, 2026 | 7.43 | 7.43 | 7.00 | 7.00 | 7.00 | -4.63% | 3,021 |
| Feb 5, 2026 | 7.21 | 7.63 | 7.01 | 7.34 | 7.34 | 2.59% | 6,062 |
| Feb 4, 2026 | 7.26 | 7.26 | 7.01 | 7.16 | 7.16 | 1.92% | 5,770 |
| Feb 3, 2026 | 7.37 | 7.37 | 7.02 | 7.02 | 7.02 | -7.33% | 4,885 |
| Feb 2, 2026 | 7.48 | 7.88 | 7.48 | 7.58 | 7.58 | -2.26% | 5,335 |
| Jan 30, 2026 | 8.18 | 8.18 | 7.75 | 7.75 | 7.75 | -2.15% | 1,407 |
| Jan 29, 2026 | 8.24 | 8.24 | 7.92 | 7.92 | 7.92 | -0.13% | 1,483 |
| Jan 28, 2026 | 7.84 | 7.94 | 7.84 | 7.93 | 7.93 | 6.16% | 1,259 |
| Jan 27, 2026 | 7.92 | 7.92 | 7.47 | 7.47 | 7.47 | -6.16% | 1,441 |
| Jan 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.69% | 757 |
| Jan 23, 2026 | 7.22 | 8.18 | 7.22 | 8.18 | 8.18 | 9.21% | 1,629 |
| Jan 22, 2026 | 7.23 | 7.92 | 7.23 | 7.49 | 7.49 | -2.47% | 2,814 |
| Jan 21, 2026 | 8.00 | 8.00 | 7.68 | 7.68 | 7.68 | -4.00% | 2,065 |
| Jan 20, 2026 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | 3.09% | 2,077 |
| Jan 16, 2026 | 8.03 | 8.03 | 7.76 | 7.76 | 7.76 | - | 903 |
| Jan 15, 2026 | 8.20 | 8.32 | 7.76 | 7.76 | 7.76 | -3.12% | 950 |
| Jan 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.08% | 489 |
| Jan 13, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -7.36% | 271 |
| Jan 12, 2026 | 8.26 | 8.83 | 8.26 | 8.83 | 8.83 | 8.21% | 570 |
| Jan 9, 2026 | 8.10 | 8.16 | 8.10 | 8.16 | 8.16 | 0.80% | 785 |
| Jan 8, 2026 | 7.97 | 8.26 | 7.97 | 8.10 | 8.10 | -1.82% | 930 |
| Jan 7, 2026 | 8.06 | 8.25 | 8.01 | 8.25 | 8.25 | 2.41% | 1,878 |
| Jan 6, 2026 | 8.02 | 8.33 | 8.02 | 8.05 | 8.05 | -1.49% | 762 |
| Jan 5, 2026 | 8.01 | 8.33 | 8.01 | 8.17 | 8.17 | 1.91% | 6,744 |
| Jan 2, 2026 | 8.50 | 8.50 | 8.02 | 8.02 | 8.02 | -4.84% | 4,562 |
| Dec 31, 2025 | 8.01 | 8.43 | 8.01 | 8.43 | 8.43 | 0.57% | 436 |
| Dec 30, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.95% | 781 |
| Dec 29, 2025 | 8.44 | 8.44 | 8.22 | 8.22 | 8.22 | -0.18% | 974 |
| Dec 26, 2025 | 8.44 | 8.44 | 8.24 | 8.24 | 8.24 | -1.61% | 414 |
| Dec 23, 2025 | 8.42 | 8.81 | 8.37 | 8.37 | 8.37 | 4.36% | 2,063 |
| Dec 22, 2025 | 8.50 | 8.63 | 8.02 | 8.02 | 8.02 | -9.02% | 1,108 |
| Dec 19, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.67% | 597 |
| Dec 17, 2025 | 8.26 | 8.68 | 8.26 | 8.67 | 8.67 | 4.96% | 1,310 |
| Dec 16, 2025 | 8.54 | 8.55 | 8.26 | 8.26 | 8.26 | - | 729 |
| Dec 15, 2025 | 8.54 | 8.88 | 8.26 | 8.26 | 8.26 | 2.61% | 3,339 |
| Dec 12, 2025 | 8.38 | 8.41 | 8.05 | 8.05 | 8.05 | 2.68% | 1,922 |
| Dec 11, 2025 | 8.25 | 8.32 | 7.84 | 7.84 | 7.84 | -9.99% | 1,610 |
| Dec 10, 2025 | 8.17 | 8.71 | 7.88 | 8.71 | 8.71 | 12.24% | 3,713 |
| Dec 9, 2025 | 8.19 | 8.51 | 7.76 | 7.76 | 7.76 | -9.87% | 1,409 |
| Dec 8, 2025 | 7.91 | 8.61 | 7.76 | 8.61 | 8.61 | 2.87% | 3,103 |
| Dec 5, 2025 | 8.62 | 8.62 | 8.37 | 8.37 | 8.37 | -2.82% | 1,019 |
| Dec 4, 2025 | 8.60 | 8.61 | 8.59 | 8.61 | 8.61 | 8.49% | 1,582 |
| Dec 3, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -6.05% | 569 |
| Dec 2, 2025 | 8.36 | 8.50 | 7.89 | 8.45 | 8.45 | 6.29% | 28,449 |
| Dec 1, 2025 | 8.36 | 8.36 | 7.95 | 7.95 | 7.95 | -1.92% | 2,425 |
| Nov 26, 2025 | 8.53 | 8.53 | 8.11 | 8.11 | 8.11 | -5.96% | 465 |
| Nov 25, 2025 | 8.41 | 8.62 | 8.40 | 8.62 | 8.62 | 1.89% | 3,080 |