Grayscale Zcash Trust (ZCSH)
OTCMKTS
· Delayed Price · Currency is USD
3.848
-0.082 (-2.09%)
Jun 5, 2025, 3:56 PM EDT
Grayscale Zcash Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |