Zedcor Inc. (ZDCAF)
OTCMKTS · Delayed Price · Currency is USD
4.400
-0.200 (-4.35%)
Feb 12, 2026, 3:31 PM EST
Zedcor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.67 | 4.67 | 4.47 | 4.47 | 4.47 | -3.91% | 5,784 |
| Feb 10, 2026 | 4.62 | 5.00 | 4.55 | 4.65 | 4.65 | 1.09% | 50,815 |
| Feb 9, 2026 | 4.50 | 4.60 | 4.47 | 4.60 | 4.60 | 2.22% | 31,800 |
| Feb 6, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 1.58% | 49,162 |
| Feb 5, 2026 | 4.34 | 5.00 | 4.25 | 4.43 | 4.43 | 2.07% | 27,058 |
| Feb 4, 2026 | 4.37 | 4.43 | 4.31 | 4.34 | 4.34 | -0.71% | 7,260 |
| Feb 3, 2026 | 4.00 | 4.37 | 3.90 | 4.37 | 4.37 | 2.13% | 6,667 |
| Jan 30, 2026 | 4.35 | 4.35 | 4.28 | 4.28 | 4.28 | 0.23% | 27,804 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -5.11% | 4,703 |
| Jan 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 16,780 |
| Jan 26, 2026 | 4.50 | 4.70 | 4.40 | 4.70 | 4.70 | 9.40% | 9,652 |
| Jan 23, 2026 | 4.28 | 4.30 | 4.28 | 4.30 | 4.30 | 0.37% | 24,743 |
| Jan 22, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -0.23% | 36,881 |
| Jan 21, 2026 | 4.23 | 4.29 | 4.16 | 4.29 | 4.29 | 1.66% | 43,931 |
| Jan 20, 2026 | 4.20 | 4.22 | 4.18 | 4.22 | 4.22 | -1.40% | 13,546 |
| Jan 16, 2026 | 4.50 | 4.50 | 4.25 | 4.28 | 4.28 | -1.61% | 49,095 |
| Jan 15, 2026 | 3.96 | 4.35 | 3.96 | 4.35 | 4.35 | 10.41% | 49,834 |
| Jan 14, 2026 | 4.50 | 4.50 | 3.94 | 3.94 | 3.94 | 1.03% | 43,260 |
| Jan 13, 2026 | 4.08 | 4.08 | 3.90 | 3.90 | 3.90 | -2.74% | 22,362 |
| Jan 12, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - | 35,920 |
| Jan 9, 2026 | 3.90 | 4.01 | 3.90 | 4.01 | 4.01 | 4.37% | 90,087 |
| Jan 8, 2026 | 3.65 | 3.90 | 3.65 | 3.84 | 3.84 | 13.00% | 35,131 |
| Jan 7, 2026 | 4.00 | 4.01 | 3.05 | 3.40 | 3.40 | -17.07% | 546,731 |
| Jan 6, 2026 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -10.30% | 10,537 |
| Jan 2, 2026 | 4.50 | 4.57 | 4.50 | 4.57 | 4.57 | 1.58% | 1,010 |
| Dec 31, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% | 9,000 |
| Dec 30, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.44% | 10,931 |
| Dec 29, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 1,333 |
| Dec 26, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 7.14% | 125 |
| Dec 23, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 2,807 |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.84% | 5,151 |
| Dec 19, 2025 | 4.21 | 4.22 | 4.03 | 4.22 | 4.22 | -1.54% | 3,453 |
| Dec 18, 2025 | 4.50 | 4.50 | 4.28 | 4.29 | 4.29 | 6.62% | 10,084 |
| Dec 17, 2025 | 4.02 | 4.05 | 4.02 | 4.02 | 4.02 | -3.83% | 10,737 |
| Dec 15, 2025 | 4.22 | 4.23 | 4.15 | 4.18 | 4.18 | 0.72% | 14,354 |
| Dec 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% | 10,707 |
| Dec 11, 2025 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -4.83% | 27,440 |
| Dec 9, 2025 | 4.15 | 4.38 | 4.15 | 4.37 | 4.37 | 4.07% | 3,850 |
| Dec 8, 2025 | 4.15 | 4.23 | 4.15 | 4.20 | 4.20 | 1.89% | 5,750 |
| Dec 5, 2025 | 4.15 | 4.15 | 4.09 | 4.12 | 4.12 | -0.67% | 46,074 |
| Dec 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.05% | 10,238 |
| Dec 2, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | -1.24% | 5,039 |
| Dec 1, 2025 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | -1.41% | 7,464 |
| Nov 26, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | 0.07% | 604 |
| Nov 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.26% | 33,262 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 4.84% | 42,108 |
| Nov 19, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.70% | 5,354 |
| Nov 18, 2025 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | -12.34% | 8,178 |
| Nov 17, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 37,091 |
| Nov 14, 2025 | 4.05 | 4.70 | 4.05 | 4.70 | 4.70 | 11.64% | 16,213 |