Grayscale Zcash Trust (ZCSH)
OTCMKTS
· Delayed Price · Currency is USD
3.680
+0.240 (6.98%)
Jul 2, 2025, 3:53 PM EDT
Grayscale Zcash Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 3.28 | 3.68 | 3.28 | 3.68 | 3.68 | 6.98% | 7,265 |
| Jul 1, 2025 | 3.50 | 3.55 | 3.26 | 3.44 | 3.44 | -3.10% | 18,003 |
| Jun 30, 2025 | 3.52 | 3.59 | 3.52 | 3.55 | 3.55 | -0.25% | 3,669 |
| Jun 27, 2025 | 3.53 | 3.65 | 3.45 | 3.56 | 3.56 | -6.59% | 9,831 |
| Jun 26, 2025 | 3.31 | 3.96 | 3.10 | 3.81 | 3.81 | 13.53% | 90,706 |
| Jun 25, 2025 | 3.37 | 3.48 | 3.03 | 3.36 | 3.36 | 1.70% | 13,533 |
| Jun 24, 2025 | 3.39 | 3.46 | 3.17 | 3.30 | 3.30 | -0.60% | 14,975 |
| Jun 23, 2025 | 3.16 | 3.32 | 3.16 | 3.32 | 3.32 | -6.48% | 35,808 |
| Jun 20, 2025 | 3.56 | 3.61 | 3.16 | 3.55 | 3.55 | -0.31% | 9,792 |
| Jun 18, 2025 | 3.75 | 3.82 | 3.45 | 3.56 | 3.56 | -1.36% | 24,616 |
| Jun 17, 2025 | 3.74 | 3.87 | 3.47 | 3.61 | 3.61 | -2.43% | 11,913 |
| Jun 16, 2025 | 3.59 | 3.75 | 3.27 | 3.70 | 3.70 | 0.54% | 18,362 |
| Jun 13, 2025 | 3.92 | 3.92 | 3.36 | 3.68 | 3.68 | -8.00% | 30,602 |
| Jun 12, 2025 | 4.00 | 4.12 | 3.91 | 4.00 | 4.00 | -1.23% | 6,147 |
| Jun 11, 2025 | 4.08 | 4.18 | 3.90 | 4.05 | 4.05 | -1.70% | 28,997 |
| Jun 10, 2025 | 3.89 | 4.12 | 3.88 | 4.12 | 4.12 | 5.91% | 18,144 |
| Jun 9, 2025 | 3.88 | 3.94 | 3.85 | 3.89 | 3.89 | 1.04% | 11,866 |
| Jun 6, 2025 | 3.88 | 3.89 | 3.85 | 3.85 | 3.85 | 0.05% | 3,286 |
| Jun 5, 2025 | 3.86 | 3.94 | 3.83 | 3.85 | 3.85 | -2.09% | 9,021 |
| Jun 4, 2025 | 4.14 | 4.14 | 3.82 | 3.93 | 3.93 | -2.48% | 19,612 |
| Jun 3, 2025 | 3.92 | 4.11 | 3.92 | 4.03 | 4.03 | 1.77% | 17,785 |
| Jun 2, 2025 | 4.10 | 4.10 | 3.90 | 3.96 | 3.96 | 0.51% | 5,831 |
| May 30, 2025 | 3.81 | 3.95 | 3.81 | 3.94 | 3.94 | -0.25% | 14,339 |
| May 29, 2025 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | 1.28% | 19,366 |
| May 28, 2025 | 3.90 | 4.13 | 3.75 | 3.90 | 3.90 | -4.88% | 29,046 |
| May 27, 2025 | 4.19 | 4.20 | 3.95 | 4.10 | 4.10 | 4.59% | 22,016 |
| May 23, 2025 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -1.85% | 10,881 |
| May 22, 2025 | 3.63 | 4.06 | 3.40 | 3.99 | 3.99 | 10.03% | 64,507 |
| May 21, 2025 | 3.59 | 3.82 | 3.54 | 3.63 | 3.63 | 2.83% | 3,714 |
| May 20, 2025 | 3.60 | 3.75 | 3.49 | 3.53 | 3.53 | -7.64% | 16,547 |
| May 19, 2025 | 3.87 | 3.87 | 3.54 | 3.82 | 3.82 | -2.25% | 795 |
| May 16, 2025 | 3.62 | 3.93 | 3.62 | 3.91 | 3.91 | 3.44% | 3,163 |
| May 15, 2025 | 3.61 | 3.78 | 3.36 | 3.78 | 3.78 | -1.82% | 7,785 |
| May 14, 2025 | 3.90 | 3.90 | 3.53 | 3.85 | 3.85 | -6.10% | 4,725 |
| May 13, 2025 | 3.61 | 4.47 | 3.30 | 4.10 | 4.10 | 13.26% | 26,334 |
| May 12, 2025 | 3.67 | 3.80 | 3.45 | 3.62 | 3.62 | 5.85% | 26,742 |
| May 9, 2025 | 3.32 | 3.67 | 3.25 | 3.42 | 3.42 | 3.64% | 15,107 |
| May 8, 2025 | 3.20 | 3.32 | 3.10 | 3.30 | 3.30 | 10.92% | 7,551 |
| May 7, 2025 | 2.93 | 3.20 | 2.72 | 2.98 | 2.98 | 4.39% | 15,063 |
| May 6, 2025 | 2.90 | 2.90 | 2.55 | 2.85 | 2.85 | -5.00% | 23,796 |
| May 5, 2025 | 3.05 | 3.07 | 2.88 | 3.00 | 3.00 | -1.64% | 24,095 |
| May 2, 2025 | 3.30 | 3.30 | 3.03 | 3.05 | 3.05 | - | 21,935 |
| May 1, 2025 | 3.21 | 3.21 | 3.05 | 3.05 | 3.05 | -1.77% | 17,094 |
| Apr 30, 2025 | 3.05 | 3.25 | 3.05 | 3.11 | 3.11 | -0.67% | 28,869 |
| Apr 29, 2025 | 3.16 | 3.23 | 3.07 | 3.13 | 3.13 | -3.82% | 19,673 |
| Apr 28, 2025 | 3.44 | 3.44 | 3.11 | 3.25 | 3.25 | -5.52% | 11,047 |
| Apr 25, 2025 | 3.29 | 3.50 | 3.15 | 3.44 | 3.44 | 3.30% | 11,920 |
| Apr 24, 2025 | 3.20 | 3.33 | 3.08 | 3.33 | 3.33 | 4.23% | 11,545 |
| Apr 23, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | 1.43% | 3,378 |
| Apr 22, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 3.96% | 11,168 |