ZOZO, Inc. (SRTTY)
OTCMKTS · Delayed Price · Currency is USD
9.30
-0.15 (-1.59%)
Aug 26, 2025, 3:58 PM EDT
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 9.43 | 9.43 | 9.30 | 9.30 | 9.30 | -1.59% | 1,377 |
| Aug 25, 2025 | 9.84 | 9.84 | 9.45 | 9.45 | 9.45 | -4.30% | 832 |
| Aug 22, 2025 | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | -4.50% | 497 |
| Aug 21, 2025 | 9.62 | 10.34 | 9.62 | 10.34 | 10.34 | 11.66% | 790 |
| Aug 20, 2025 | 9.90 | 9.90 | 9.26 | 9.26 | 9.26 | -0.22% | 12,778 |
| Aug 19, 2025 | 9.28 | 10.06 | 9.28 | 9.28 | 9.28 | -2.42% | 1,083 |
| Aug 18, 2025 | 10.40 | 10.40 | 9.51 | 9.51 | 9.51 | 1.49% | 1,223 |
| Aug 15, 2025 | 10.29 | 10.29 | 9.37 | 9.37 | 9.37 | 1.74% | 1,054 |
| Aug 14, 2025 | 9.97 | 9.97 | 9.21 | 9.21 | 9.21 | 0.33% | 846 |
| Aug 13, 2025 | 9.18 | 11.28 | 9.18 | 9.18 | 9.18 | -16.24% | 33,632 |
| Aug 12, 2025 | 10.21 | 10.96 | 10.21 | 10.96 | 10.96 | -2.92% | 32,714 |
| Aug 11, 2025 | 10.40 | 11.29 | 10.40 | 11.29 | 11.29 | 10.15% | 602 |
| Aug 8, 2025 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 3.38% | 1,223 |
| Aug 7, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -10.11% | 480 |
| Aug 6, 2025 | 9.49 | 11.03 | 9.49 | 11.03 | 11.03 | 1.10% | 466 |
| Aug 5, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 7.28% | 451 |
| Aug 4, 2025 | 10.17 | 10.97 | 9.37 | 10.17 | 10.17 | 12.75% | 2,038 |
| Aug 1, 2025 | 9.82 | 9.82 | 9.02 | 9.02 | 9.02 | -9.47% | 863 |
| 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 |