ZOZO, Inc. (SRTTY)
OTCMKTS · Delayed Price · Currency is USD
6.27
+0.28 (4.71%)
May 12, 2026, 11:06 AM EST
SRTTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | - | 4.71% | - |
| May 11, 2026 | 6.43 | 6.90 | 5.99 | 5.99 | 5.99 | -8.16% | 5,131 |
| May 8, 2026 | 6.53 | 6.54 | 6.52 | 6.52 | 6.52 | -5.09% | 2,737 |
| May 7, 2026 | 6.43 | 6.87 | 6.10 | 6.87 | 6.87 | 2.92% | 1,498 |
| May 6, 2026 | 6.68 | 6.82 | 6.68 | 6.68 | 6.68 | 2.85% | 1,815 |
| May 5, 2026 | 6.49 | 6.67 | 6.49 | 6.49 | 6.49 | 0.46% | 1,611 |
| May 4, 2026 | 6.47 | 6.90 | 6.03 | 6.46 | 6.46 | -5.28% | 1,600 |
| May 1, 2026 | 6.42 | 6.82 | 6.07 | 6.82 | 6.82 | 2.40% | 2,991 |
| Apr 30, 2026 | 6.59 | 6.66 | 6.23 | 6.66 | 6.66 | 2.94% | 7,505 |
| Apr 29, 2026 | 6.35 | 6.53 | 6.35 | 6.47 | 6.47 | 5.37% | 7,196 |
| Apr 28, 2026 | 6.40 | 6.59 | 6.14 | 6.14 | 6.14 | 0.33% | 1,520 |
| Apr 27, 2026 | 6.57 | 6.57 | 6.12 | 6.12 | 6.12 | -7.97% | 5,818 |
| Apr 24, 2026 | 6.66 | 6.66 | 6.48 | 6.65 | 6.65 | 1.06% | 3,121 |
| Apr 23, 2026 | 6.58 | 6.58 | 6.57 | 6.58 | 6.58 | -6.00% | 2,028 |
| Apr 22, 2026 | 6.63 | 7.00 | 6.63 | 7.00 | 7.00 | 12.54% | 731 |
| Apr 21, 2026 | 6.46 | 6.60 | 6.22 | 6.22 | 6.22 | -6.04% | 2,110 |
| Apr 20, 2026 | 6.46 | 6.62 | 6.46 | 6.62 | 6.62 | -5.16% | 1,939 |
| Apr 17, 2026 | 6.73 | 6.98 | 6.61 | 6.98 | 6.98 | 10.27% | 2,710 |
| Apr 16, 2026 | 6.33 | 7.04 | 6.33 | 6.33 | 6.33 | -10.47% | 2,513 |
| Apr 15, 2026 | 6.44 | 7.07 | 6.44 | 7.07 | 7.07 | 3.36% | 7,248 |
| Apr 14, 2026 | 6.84 | 6.85 | 6.83 | 6.84 | 6.84 | 0.59% | 1,062 |
| Apr 13, 2026 | 6.27 | 6.81 | 6.27 | 6.80 | 6.80 | -7.23% | 1,984 |
| Apr 10, 2026 | 6.85 | 7.33 | 6.48 | 7.33 | 7.33 | 5.39% | 3,062 |
| Apr 9, 2026 | 6.96 | 6.96 | 6.62 | 6.96 | 6.96 | -4.46% | 1,431 |
| Apr 8, 2026 | 7.31 | 7.31 | 7.03 | 7.28 | 7.28 | 1.68% | 1,574 |
| Apr 7, 2026 | 7.16 | 7.16 | 6.82 | 7.16 | 7.16 | -5.42% | 3,247 |
| Apr 6, 2026 | 7.34 | 7.57 | 7.34 | 7.57 | 7.57 | 8.45% | 1,642 |
| Apr 2, 2026 | 6.98 | 6.98 | 6.96 | 6.98 | 6.98 | 2.50% | 1,236 |
| Apr 1, 2026 | 7.04 | 7.04 | 6.81 | 6.81 | 6.81 | 0.44% | 2,436 |
| Mar 31, 2026 | 6.51 | 6.79 | 6.48 | 6.78 | 6.78 | -0.88% | 3,349 |
| Mar 30, 2026 | 6.99 | 7.01 | 6.38 | 6.84 | 6.84 | 7.55% | 6,177 |
| Mar 27, 2026 | 6.83 | 7.30 | 6.36 | 6.36 | 6.36 | -5.92% | 3,193 |
| Mar 26, 2026 | 6.70 | 6.83 | 6.70 | 6.76 | 6.76 | 5.30% | 3,168 |
| Mar 25, 2026 | 6.74 | 7.59 | 6.42 | 6.42 | 6.42 | -8.08% | 1,459 |
| Mar 24, 2026 | 6.49 | 7.59 | 6.12 | 6.98 | 6.98 | 9.33% | 1,674 |
| Mar 23, 2026 | 7.27 | 8.40 | 6.39 | 6.39 | 6.39 | -20.05% | 2,453 |
| Mar 20, 2026 | 7.55 | 7.99 | 6.39 | 7.99 | 7.99 | 10.66% | 4,684 |
| Mar 19, 2026 | 6.75 | 7.22 | 6.33 | 7.22 | 7.22 | -1.50% | 1,550 |
| Mar 18, 2026 | 6.90 | 7.33 | 6.88 | 7.33 | 7.33 | 1.95% | 3,397 |
| Mar 17, 2026 | 7.30 | 7.35 | 7.16 | 7.19 | 7.19 | -0.83% | 2,772 |
| Mar 16, 2026 | 7.06 | 7.25 | 7.06 | 7.25 | 7.25 | -4.61% | 4,871 |
| Mar 13, 2026 | 6.93 | 7.60 | 6.93 | 7.60 | 7.60 | 6.74% | 2,494 |
| Mar 12, 2026 | 7.24 | 7.24 | 7.12 | 7.12 | 7.12 | -5.82% | 7,560 |
| Mar 11, 2026 | 7.41 | 7.56 | 7.41 | 7.56 | 7.56 | 0.53% | 1,662 |
| Mar 10, 2026 | 7.62 | 7.62 | 7.28 | 7.52 | 7.52 | -0.40% | 29,855 |
| Mar 9, 2026 | 7.51 | 7.84 | 7.51 | 7.55 | 7.55 | -0.40% | 4,208 |
| Mar 6, 2026 | 7.17 | 7.58 | 6.76 | 7.58 | 7.58 | 5.87% | 3,006 |
| Mar 5, 2026 | 7.14 | 7.16 | 6.65 | 7.16 | 7.16 | -5.42% | 4,323 |
| Mar 4, 2026 | 7.40 | 7.57 | 7.18 | 7.57 | 7.57 | 3.84% | 10,317 |
| Mar 3, 2026 | 6.90 | 7.29 | 6.90 | 7.29 | 7.29 | 1.25% | 2,345 |