Grayscale Zcash Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	37.94	38.46	34.25	34.55	34.55	-11.18%	112,586
May 14, 2026	37.45	39.99	37.00	38.90	38.90	4.56%	128,979
May 13, 2026	40.00	40.00	36.00	37.20	37.20	-7.69%	67,294
May 12, 2026	41.00	41.00	37.31	40.30	40.30	-0.37%	80,915
May 11, 2026	41.70	41.70	38.89	40.45	40.45	-4.60%	65,252
May 8, 2026	38.45	43.00	37.70	42.40	42.40	13.89%	79,960
May 7, 2026	39.28	40.12	36.40	37.23	37.23	-5.68%	145,860
May 6, 2026	38.05	42.55	38.05	39.47	39.47	18.14%	260,413
May 5, 2026	30.20	33.45	30.20	33.41	33.41	11.22%	122,767
May 4, 2026	28.00	30.50	28.00	30.04	30.04	12.13%	174,492
May 1, 2026	24.87	27.31	24.30	26.79	26.79	8.57%	151,856
Apr 30, 2026	23.00	24.69	23.00	24.68	24.68	7.76%	70,067
Apr 29, 2026	23.32	23.50	22.49	22.90	22.90	-5.11%	36,407
Apr 28, 2026	25.26	25.39	24.10	24.13	24.13	-9.44%	48,621
Apr 27, 2026	27.06	27.50	26.54	26.65	26.65	-1.48%	30,880
Apr 24, 2026	26.80	27.53	25.83	27.05	27.05	5.05%	86,596
Apr 23, 2026	24.06	25.75	23.41	25.75	25.75	12.89%	36,791
Apr 22, 2026	23.00	24.80	22.49	22.81	22.81	3.12%	47,208
Apr 21, 2026	22.78	23.25	21.80	22.12	22.12	-1.69%	64,608
Apr 20, 2026	23.15	23.15	21.34	22.50	22.50	-4.23%	108,638
Apr 17, 2026	24.81	26.50	23.45	23.50	23.50	-4.46%	44,594
Apr 16, 2026	25.76	25.99	24.50	24.59	24.59	-5.95%	51,904
Apr 15, 2026	26.45	27.74	25.73	26.15	26.15	2.39%	54,171
Apr 14, 2026	29.33	29.35	25.54	25.54	25.54	-11.17%	70,454
Apr 13, 2026	29.71	29.71	26.07	28.75	28.75	-4.80%	46,791
Apr 10, 2026	29.35	30.27	29.06	30.20	30.20	3.60%	89,673
Apr 9, 2026	26.42	29.15	25.21	29.15	29.15	7.96%	129,458
Apr 8, 2026	24.74	27.22	24.55	27.00	27.00	21.63%	121,096
Apr 7, 2026	22.32	22.75	21.39	22.20	22.20	3.90%	54,117
Apr 6, 2026	22.66	23.90	20.51	21.36	21.36	-1.64%	59,845
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