Grayscale Zcash Trust (ZCSH)
OTCMKTS
· Delayed Price · Currency is USD
3.100
-0.005 (-0.16%)
May 1, 2025, 2:27 PM EDT
Grayscale Zcash Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2025 | 3.00 | 3.20 | 3.00 | 3.03 | 3.03 | - | 4,576 |
| Apr 17, 2025 | 2.90 | 3.06 | 2.90 | 3.03 | 3.03 | 8.99% | 12,971 |
| Apr 16, 2025 | 3.00 | 3.05 | 2.78 | 2.78 | 2.78 | -11.18% | 5,577 |
| Apr 15, 2025 | 2.88 | 3.15 | 2.82 | 3.13 | 3.13 | 4.33% | 3,902 |
| Apr 14, 2025 | 3.03 | 3.24 | 2.88 | 3.00 | 3.00 | -7.21% | 6,294 |
| Apr 11, 2025 | 2.70 | 3.23 | 2.70 | 3.23 | 3.23 | 9.22% | 11,851 |
| Apr 10, 2025 | 3.08 | 3.08 | 2.82 | 2.96 | 2.96 | -6.03% | 6,638 |
| Apr 9, 2025 | 2.89 | 3.15 | 2.70 | 3.15 | 3.15 | 15.38% | 10,790 |
| Apr 8, 2025 | 2.90 | 3.10 | 2.60 | 2.73 | 2.73 | -5.86% | 22,943 |
| Apr 7, 2025 | 2.75 | 2.90 | 2.55 | 2.90 | 2.90 | - | 24,194 |
| Apr 4, 2025 | 2.95 | 3.04 | 2.85 | 2.90 | 2.90 | - | 35,656 |
| Apr 3, 2025 | 2.84 | 3.00 | 2.83 | 2.90 | 2.90 | - | 7,981 |
| Apr 2, 2025 | 2.90 | 2.99 | 2.85 | 2.90 | 2.90 | -6.45% | 6,431 |
| Apr 1, 2025 | 3.05 | 3.25 | 2.92 | 3.10 | 3.10 | 4.38% | 23,742 |
| Mar 31, 2025 | 2.95 | 3.01 | 2.81 | 2.97 | 2.97 | 1.64% | 3,903 |
| Mar 28, 2025 | 3.04 | 3.04 | 2.73 | 2.92 | 2.92 | -4.20% | 9,206 |
| Mar 27, 2025 | 3.37 | 3.37 | 2.72 | 3.05 | 3.05 | -7.74% | 13,482 |
| Mar 26, 2025 | 3.25 | 3.43 | 3.20 | 3.31 | 3.31 | 1.72% | 4,840 |
| Mar 25, 2025 | 3.22 | 3.27 | 3.05 | 3.25 | 3.25 | 6.56% | 4,970 |
| Mar 24, 2025 | 2.90 | 3.19 | 2.70 | 3.05 | 3.05 | 5.17% | 8,262 |
| Mar 21, 2025 | 2.85 | 2.90 | 2.55 | 2.90 | 2.90 | -0.68% | 8,893 |
| Mar 20, 2025 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | - | 2,908 |
| Mar 19, 2025 | 2.67 | 2.92 | 2.67 | 2.92 | 2.92 | 9.36% | 14,260 |
| Mar 18, 2025 | 2.58 | 2.67 | 2.51 | 2.67 | 2.67 | -2.91% | 4,545 |
| Mar 17, 2025 | 2.68 | 2.83 | 2.68 | 2.75 | 2.75 | 3.38% | 2,963 |
| Mar 14, 2025 | 2.65 | 2.76 | 2.33 | 2.66 | 2.66 | 1.14% | 22,611 |
| Mar 13, 2025 | 2.78 | 2.80 | 2.40 | 2.63 | 2.63 | -2.59% | 16,663 |
| Mar 12, 2025 | 2.71 | 2.75 | 2.40 | 2.70 | 2.70 | 2.43% | 4,818 |
| Mar 11, 2025 | 2.55 | 2.81 | 2.40 | 2.64 | 2.64 | 3.37% | 22,146 |
| Mar 10, 2025 | 2.80 | 2.82 | 2.47 | 2.55 | 2.55 | -12.97% | 38,469 |
| Mar 7, 2025 | 2.71 | 2.93 | 2.55 | 2.93 | 2.93 | 3.17% | 22,016 |
| Mar 6, 2025 | 3.46 | 3.48 | 2.73 | 2.84 | 2.84 | -18.86% | 99,588 |
| Mar 5, 2025 | 3.68 | 3.68 | 3.40 | 3.50 | 3.50 | -5.41% | 5,321 |
| Mar 4, 2025 | 3.58 | 3.70 | 3.06 | 3.70 | 3.70 | 2.78% | 22,617 |
| Mar 3, 2025 | 3.55 | 3.82 | 3.50 | 3.60 | 3.60 | 3.99% | 16,049 |
| Feb 28, 2025 | 3.13 | 3.55 | 3.13 | 3.46 | 3.46 | 9.90% | 21,304 |
| Feb 27, 2025 | 3.34 | 3.50 | 3.15 | 3.15 | 3.15 | -4.83% | 8,136 |
| Feb 26, 2025 | 3.01 | 3.31 | 3.01 | 3.31 | 3.31 | 6.43% | 9,988 |
| Feb 25, 2025 | 3.22 | 3.34 | 2.70 | 3.11 | 3.11 | -5.76% | 57,390 |
| Feb 24, 2025 | 3.45 | 3.50 | 3.10 | 3.30 | 3.30 | -4.90% | 51,999 |
| Feb 21, 2025 | 3.51 | 3.51 | 3.40 | 3.47 | 3.47 | -0.66% | 8,653 |
| Feb 20, 2025 | 3.54 | 3.75 | 3.40 | 3.49 | 3.49 | -1.33% | 19,470 |