ZOZO, Inc. (SRTTY)
OTCMKTS
· Delayed Price · Currency is USD
11.41
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.61% | 418 |
| May 19, 2025 | 11.23 | 11.42 | 11.23 | 11.42 | 11.42 | 3.72% | 2,440 |
| May 16, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.46% | 1,318 |
| May 15, 2025 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | -0.09% | 604 |
| May 14, 2025 | 11.69 | 11.69 | 10.97 | 10.97 | 10.97 | -6.32% | 911 |
| May 13, 2025 | 10.28 | 11.71 | 10.20 | 11.71 | 11.71 | 7.53% | 1,185 |
| May 12, 2025 | 9.78 | 11.73 | 9.78 | 10.89 | 10.89 | 22.50% | 4,176 |
| May 9, 2025 | 10.50 | 11.00 | 8.89 | 8.89 | 8.89 | -17.07% | 6,416 |
| May 8, 2025 | 10.30 | 11.03 | 8.00 | 10.72 | 10.72 | 16.14% | 13,198 |
| May 7, 2025 | 7.71 | 9.23 | 7.71 | 9.23 | 9.23 | -7.70% | 613 |
| May 6, 2025 | 10.00 | 10.00 | 7.70 | 10.00 | 10.00 | -4.12% | 620 |
| May 5, 2025 | 10.43 | 10.46 | 10.43 | 10.43 | 10.43 | 1.16% | 1,803 |
| May 2, 2025 | 10.34 | 10.34 | 10.26 | 10.31 | 10.31 | 5.47% | 816 |
| May 1, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -2.25% | 565 |
| Apr 30, 2025 | 10.75 | 10.75 | 10.00 | 10.00 | 10.00 | -6.98% | 1,105 |
| Apr 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.09% | 594 |
| Apr 28, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 4.34% | 1,005 |
| Apr 25, 2025 | 10.51 | 10.63 | 10.24 | 10.29 | 10.29 | -4.25% | 3,680 |
| 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 |