ZOZO, Inc. (SRTTY)
OTCMKTS
· Delayed Price · Currency is USD
10.69
+0.76 (7.60%)
Jul 2, 2025, 4:00 PM EDT
ZOZO, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |