USNZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	0.79	0.79	0.78	0.78	-	-3.70%	7,000
Aug 18, 2025	0.80	0.81	0.79	0.81	0.81	5.19%	2,404
Aug 15, 2025	0.76	0.77	0.75	0.77	0.77	0.75%	141,197
Aug 14, 2025	0.81	0.81	0.75	0.76	0.76	-6.45%	64,858
Aug 13, 2025	0.82	0.82	0.81	0.82	0.82	-1.57%	7,658
Aug 12, 2025	0.79	0.84	0.79	0.83	0.83	3.75%	182,001
Aug 11, 2025	0.81	0.81	0.78	0.80	0.80	-1.23%	310,088
Aug 8, 2025	0.83	0.83	0.78	0.81	0.81	-5.26%	181,666
Aug 7, 2025	0.84	0.86	0.84	0.86	0.86	-4.58%	5,134
Aug 6, 2025	0.81	0.90	0.81	0.90	0.90	11.97%	22,734
Aug 5, 2025	0.80	0.83	0.80	0.80	0.80	-3.59%	8,762
Aug 4, 2025	0.90	0.90	0.79	0.83	0.83	-4.76%	7,664
Aug 1, 2025	0.78	0.87	0.78	0.87	0.87	-	4,400
Jul 31, 2025	0.78	0.87	0.78	0.87	0.87	6.28%	68,800
Jul 30, 2025	0.83	0.83	0.81	0.82	0.82	-1.20%	15,067
Jul 29, 2025	0.81	0.83	0.80	0.83	0.83	3.75%	2,898
Jul 28, 2025	0.84	0.84	0.80	0.80	0.80	-3.61%	865
Jul 25, 2025	0.83	0.84	0.83	0.83	0.83	-2.35%	2,211
Jul 24, 2025	0.83	0.85	0.83	0.85	0.85	-0.11%	16,000
Jul 23, 2025	0.82	0.85	0.78	0.85	0.85	6.36%	14,281
Jul 22, 2025	0.79	0.81	0.75	0.80	0.80	-	177,734
Jul 21, 2025	0.80	0.80	0.80	0.80	0.80	2.84%	300
Jul 18, 2025	0.70	0.79	0.70	0.78	0.78	-1.53%	173,805
Jul 17, 2025	0.79	0.80	0.79	0.79	0.79	-0.69%	13,135
Jul 16, 2025	0.81	0.82	0.78	0.80	0.80	-3.59%	221,010
Jul 15, 2025	0.83	0.84	0.83	0.83	0.83	-0.46%	10,840
Jul 14, 2025	0.82	0.85	0.81	0.83	0.83	0.33%	16,890
Jul 11, 2025	0.82	0.83	0.81	0.83	0.83	-1.30%	6,484
Jul 10, 2025	0.81	0.87	0.81	0.84	0.84	-1.52%	375,367
Jul 9, 2025	0.86	0.86	0.84	0.85	0.85	-3.38%	261,584
Jul 8, 2025	0.89	0.89	0.86	0.88	0.88	-0.03%	74,552
Jul 7, 2025	0.90	0.90	0.86	0.88	0.88	-	123,799
Jul 3, 2025	0.87	0.90	0.83	0.88	0.88	3.72%	43,075
Jul 2, 2025	0.85	0.85	0.84	0.85	0.85	4.17%	15,586
Jul 1, 2025	0.80	0.85	0.80	0.81	0.81	-2.35%	48,683
Jun 30, 2025	0.84	0.84	0.82	0.83	0.83	0.19%	25,714
Jun 27, 2025	0.84	0.84	0.82	0.83	0.83	4.19%	11,896
Jun 26, 2025	0.82	0.84	0.80	0.80	0.80	-0.13%	281,831
Jun 25, 2025	0.82	0.83	0.80	0.80	0.80	-5.12%	72,242
Jun 24, 2025	0.86	0.86	0.84	0.84	0.84	-3.09%	17,055
Jun 23, 2025	0.87	0.91	0.85	0.87	0.87	-1.69%	28,094
Jun 20, 2025	0.89	0.96	0.87	0.89	0.89	-3.53%	620,447
Jun 18, 2025	0.85	0.92	0.85	0.92	0.92	0.08%	35,964
Jun 17, 2025	0.95	0.95	0.92	0.92	0.92	-3.88%	21,648
Jun 16, 2025	0.97	0.98	0.92	0.95	0.95	-0.66%	7,575
Jun 13, 2025	0.92	0.96	0.91	0.96	0.96	1.05%	9,329
Jun 12, 2025	0.95	0.99	0.95	0.95	0.95	-2.06%	1,535
Jun 11, 2025	0.97	0.97	0.96	0.97	0.97	2.11%	16,745
Jun 10, 2025	0.96	0.96	0.95	0.95	0.95	-1.55%	12,572
Jun 9, 2025	0.83	0.98	0.83	0.97	0.97	-1.53%	12,320