Grayscale Zcash Trust (ZCSH)
OTCMKTS · Delayed Price · Currency is USD
21.01
+0.79 (3.91%)
Apr 2, 2026, 2:39 PM EST
Grayscale Zcash Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.11 | 22.22 | 18.06 | 21.72 | 21.72 | 7.00% | 64,679 |
| Apr 1, 2026 | 19.80 | 20.41 | 19.41 | 20.30 | 20.30 | -1.79% | 14,397 |
| Mar 31, 2026 | 17.67 | 21.95 | 17.67 | 20.67 | 20.67 | 16.84% | 86,594 |
| Mar 30, 2026 | 17.35 | 18.07 | 17.35 | 17.69 | 17.69 | 5.32% | 42,992 |
| Mar 27, 2026 | 17.89 | 17.89 | 16.69 | 16.80 | 16.80 | -6.70% | 37,886 |
| Mar 26, 2026 | 18.07 | 18.15 | 17.75 | 18.00 | 18.00 | -2.69% | 82,627 |
| Mar 25, 2026 | 18.34 | 18.66 | 18.18 | 18.50 | 18.50 | 2.66% | 9,836 |
| Mar 24, 2026 | 18.11 | 18.12 | 17.77 | 18.02 | 18.02 | -0.85% | 19,833 |
| Mar 23, 2026 | 17.78 | 18.93 | 17.78 | 18.18 | 18.18 | 5.98% | 36,603 |
| Mar 20, 2026 | 18.00 | 19.00 | 17.15 | 17.15 | 17.15 | -6.28% | 21,859 |
| Mar 19, 2026 | 18.72 | 18.72 | 17.75 | 18.30 | 18.30 | -3.89% | 20,085 |
| Mar 18, 2026 | 20.68 | 20.68 | 18.67 | 19.04 | 19.04 | -13.50% | 56,267 |
| Mar 17, 2026 | 20.42 | 22.40 | 20.34 | 22.01 | 22.01 | 9.02% | 75,754 |
| Mar 16, 2026 | 17.17 | 21.32 | 17.17 | 20.19 | 20.19 | 18.28% | 59,343 |
| Mar 13, 2026 | 16.05 | 17.07 | 15.02 | 17.07 | 17.07 | 14.10% | 68,896 |
| Mar 12, 2026 | 15.44 | 15.66 | 14.96 | 14.96 | 14.96 | -1.81% | 18,885 |
| Mar 11, 2026 | 15.13 | 15.58 | 15.00 | 15.24 | 15.24 | -2.41% | 5,326 |
| Mar 10, 2026 | 15.88 | 16.01 | 15.32 | 15.61 | 15.61 | 4.09% | 24,361 |
| Mar 9, 2026 | 14.40 | 15.26 | 14.40 | 15.00 | 15.00 | 4.05% | 14,336 |
| Mar 6, 2026 | 14.60 | 14.82 | 14.24 | 14.42 | 14.42 | -7.71% | 17,257 |
| Mar 5, 2026 | 15.60 | 16.09 | 15.40 | 15.62 | 15.62 | -7.24% | 25,332 |
| Mar 4, 2026 | 15.73 | 16.84 | 15.45 | 16.84 | 16.84 | 14.40% | 59,927 |
| Mar 3, 2026 | 14.76 | 15.08 | 13.80 | 14.72 | 14.72 | -0.84% | 24,022 |
| Mar 2, 2026 | 14.12 | 15.89 | 14.11 | 14.85 | 14.85 | 0.85% | 46,739 |
| Feb 27, 2026 | 14.76 | 15.04 | 14.00 | 14.72 | 14.72 | -3.85% | 19,927 |
| Feb 26, 2026 | 15.30 | 15.99 | 14.80 | 15.31 | 15.31 | -5.35% | 17,453 |
| Feb 25, 2026 | 15.47 | 16.80 | 15.40 | 16.18 | 16.18 | 6.42% | 37,504 |
| Feb 24, 2026 | 13.83 | 15.45 | 13.83 | 15.20 | 15.20 | 4.55% | 25,650 |
| Feb 23, 2026 | 16.91 | 16.91 | 14.22 | 14.54 | 14.54 | -16.76% | 67,230 |
| Feb 20, 2026 | 17.41 | 17.94 | 17.20 | 17.47 | 17.47 | -2.97% | 9,876 |
| Feb 19, 2026 | 16.60 | 18.00 | 16.60 | 18.00 | 18.00 | 0.17% | 51,700 |
| Feb 18, 2026 | 19.06 | 19.22 | 17.44 | 17.97 | 17.97 | -5.72% | 42,576 |
| Feb 17, 2026 | 18.37 | 19.85 | 18.20 | 19.06 | 19.06 | 8.98% | 60,995 |
| Feb 13, 2026 | 14.86 | 17.68 | 14.86 | 17.49 | 17.49 | 18.58% | 79,067 |
| Feb 12, 2026 | 15.20 | 15.75 | 14.35 | 14.75 | 14.75 | -5.75% | 35,573 |
| Feb 11, 2026 | 15.15 | 16.00 | 14.21 | 15.65 | 15.65 | 3.92% | 34,951 |
| Feb 10, 2026 | 15.72 | 15.72 | 15.01 | 15.06 | 15.06 | -4.69% | 18,475 |
| Feb 9, 2026 | 15.60 | 16.39 | 14.05 | 15.80 | 15.80 | -2.17% | 52,761 |
| Feb 6, 2026 | 15.78 | 16.98 | 15.55 | 16.15 | 16.15 | 14.13% | 115,151 |
| Feb 5, 2026 | 13.88 | 14.68 | 13.57 | 14.15 | 14.15 | -10.04% | 114,900 |
| Feb 4, 2026 | 16.98 | 17.08 | 15.32 | 15.73 | 15.73 | -10.11% | 116,475 |
| Feb 3, 2026 | 19.40 | 19.40 | 16.50 | 17.50 | 17.50 | -9.79% | 174,678 |
| Feb 2, 2026 | 20.31 | 20.40 | 19.00 | 19.40 | 19.40 | -8.10% | 60,276 |
| Jan 30, 2026 | 20.99 | 21.56 | 19.84 | 21.11 | 21.11 | -4.05% | 54,935 |
| Jan 29, 2026 | 25.29 | 25.29 | 21.75 | 22.00 | 22.00 | -13.08% | 73,705 |
| Jan 28, 2026 | 26.56 | 26.56 | 25.31 | 25.31 | 25.31 | -5.67% | 44,601 |
| Jan 27, 2026 | 27.40 | 27.40 | 25.85 | 26.83 | 26.83 | 3.43% | 104,680 |
| Jan 26, 2026 | 28.11 | 28.15 | 25.94 | 25.94 | 25.94 | -7.85% | 113,038 |
| Jan 23, 2026 | 27.58 | 28.46 | 27.30 | 28.15 | 28.15 | 2.36% | 39,473 |
| Jan 22, 2026 | 27.50 | 27.87 | 27.00 | 27.50 | 27.50 | -0.56% | 45,298 |