Grayscale Zcash Trust (ZCSH)
OTCMKTS · Delayed Price · Currency is USD
3.340
+0.010 (0.30%)
Sep 5, 2025, 3:40 PM EDT
Grayscale Zcash Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | - | 0.60% | 398 |
| Sep 4, 2025 | 3.40 | 3.53 | 3.31 | 3.33 | 3.33 | -3.48% | 5,797 |
| Sep 3, 2025 | 3.37 | 3.60 | 3.35 | 3.45 | 3.45 | -1.43% | 9,920 |
| Sep 2, 2025 | 3.49 | 3.51 | 3.36 | 3.50 | 3.50 | 4.17% | 16,226 |
| Aug 29, 2025 | 3.40 | 3.55 | 3.36 | 3.36 | 3.36 | -2.61% | 11,794 |
| Aug 28, 2025 | 3.50 | 3.55 | 3.36 | 3.45 | 3.45 | -1.43% | 13,075 |
| Aug 27, 2025 | 3.47 | 3.58 | 3.40 | 3.50 | 3.50 | 4.82% | 16,115 |
| Aug 26, 2025 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.57% | 894 |
| Aug 25, 2025 | 3.42 | 3.45 | 3.31 | 3.32 | 3.32 | -5.95% | 3,036 |
| Aug 22, 2025 | 3.48 | 3.62 | 3.34 | 3.53 | 3.53 | 2.02% | 16,564 |
| Aug 21, 2025 | 3.47 | 3.47 | 3.35 | 3.46 | 3.46 | 0.14% | 3,938 |
| Aug 20, 2025 | 3.49 | 3.49 | 3.32 | 3.46 | 3.46 | 7.97% | 12,925 |
| Aug 19, 2025 | 3.35 | 3.54 | 3.20 | 3.20 | 3.20 | -5.88% | 10,156 |
| Aug 18, 2025 | 3.31 | 3.42 | 3.31 | 3.40 | 3.40 | 2.10% | 5,404 |
| Aug 15, 2025 | 3.33 | 3.44 | 3.27 | 3.33 | 3.33 | -4.03% | 5,734 |
| Aug 14, 2025 | 3.42 | 3.47 | 3.34 | 3.47 | 3.47 | -0.86% | 2,622 |
| Aug 13, 2025 | 3.41 | 3.53 | 3.28 | 3.50 | 3.50 | 2.94% | 56,930 |
| Aug 12, 2025 | 3.29 | 3.43 | 3.29 | 3.40 | 3.40 | 4.94% | 5,657 |
| Aug 11, 2025 | 3.34 | 3.45 | 3.22 | 3.24 | 3.24 | -6.09% | 24,651 |
| Aug 8, 2025 | 3.43 | 3.45 | 3.20 | 3.45 | 3.45 | 0.29% | 12,691 |
| Aug 7, 2025 | 3.25 | 3.55 | 3.06 | 3.44 | 3.44 | 6.70% | 47,604 |
| Aug 6, 2025 | 3.13 | 3.29 | 3.06 | 3.22 | 3.22 | 3.67% | 21,922 |
| Aug 5, 2025 | 3.15 | 3.30 | 3.11 | 3.11 | 3.11 | -5.76% | 14,389 |
| Aug 4, 2025 | 2.95 | 3.30 | 2.95 | 3.30 | 3.30 | 5.20% | 22,455 |
| Aug 1, 2025 | 3.22 | 3.25 | 3.10 | 3.14 | 3.14 | -4.94% | 29,464 |
| Jul 31, 2025 | 3.56 | 3.57 | 3.15 | 3.30 | 3.30 | -8.08% | 58,506 |
| Jul 30, 2025 | 3.56 | 3.60 | 3.41 | 3.59 | 3.59 | -1.45% | 18,540 |
| Jul 29, 2025 | 3.82 | 3.82 | 3.64 | 3.64 | 3.64 | -3.37% | 15,240 |
| Jul 28, 2025 | 3.85 | 3.95 | 3.70 | 3.77 | 3.77 | 4.43% | 16,128 |
| Jul 25, 2025 | 3.65 | 3.90 | 3.60 | 3.61 | 3.61 | -8.14% | 35,317 |
| Jul 24, 2025 | 4.01 | 4.03 | 3.60 | 3.93 | 3.93 | -4.15% | 16,729 |
| Jul 23, 2025 | 3.97 | 4.35 | 3.91 | 4.10 | 4.10 | 2.50% | 28,710 |
| Jul 22, 2025 | 4.00 | 4.08 | 3.93 | 4.00 | 4.00 | -2.34% | 9,977 |
| Jul 21, 2025 | 4.00 | 4.19 | 3.89 | 4.10 | 4.10 | 4.46% | 17,243 |
| Jul 18, 2025 | 4.08 | 4.14 | 3.87 | 3.92 | 3.92 | 1.06% | 18,465 |
| Jul 17, 2025 | 3.95 | 4.09 | 3.77 | 3.88 | 3.88 | -1.77% | 7,312 |
| Jul 16, 2025 | 3.90 | 4.09 | 3.79 | 3.95 | 3.95 | 6.76% | 33,214 |
| Jul 15, 2025 | 3.75 | 3.90 | 3.65 | 3.70 | 3.70 | 0.82% | 13,674 |
| Jul 14, 2025 | 3.84 | 3.95 | 3.51 | 3.67 | 3.67 | -4.43% | 19,351 |
| Jul 11, 2025 | 3.43 | 3.98 | 3.40 | 3.84 | 3.84 | 11.30% | 96,095 |
| Jul 10, 2025 | 3.60 | 3.64 | 3.40 | 3.45 | 3.45 | -4.17% | 13,966 |
| Jul 9, 2025 | 3.44 | 3.64 | 3.38 | 3.60 | 3.60 | 3.15% | 16,245 |
| Jul 8, 2025 | 3.63 | 3.69 | 3.46 | 3.49 | 3.49 | 1.16% | 8,821 |
| Jul 7, 2025 | 3.53 | 3.54 | 3.45 | 3.45 | 3.45 | -2.27% | 3,331 |
| Jul 3, 2025 | 3.68 | 3.75 | 3.46 | 3.53 | 3.53 | -4.08% | 6,281 |
| 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 |