Zoned Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	0.50	0.50	0.50	0.50	0.50	1.21%	300
Jul 17, 2025	0.48	0.49	0.48	0.49	0.49	-5.00%	3,122
Jul 16, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 15, 2025	0.50	0.52	0.47	0.52	0.52	4.00%	900
Jul 14, 2025	0.52	0.52	0.50	0.50	0.50	-3.66%	15,200
Jul 11, 2025	0.47	0.57	0.46	0.52	0.52	-3.85%	6,771
Jul 10, 2025	0.54	0.54	0.54	0.54	0.54	-0.31%	200
Jul 9, 2025	0.54	0.54	0.54	0.54	0.54	1.12%	100
Jul 8, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Jul 7, 2025	0.54	0.54	0.54	0.54	0.54	-	-
Jul 3, 2025	0.48	0.57	0.45	0.54	0.54	-6.40%	3,331
Jul 2, 2025	0.47	0.57	0.47	0.57	0.57	11.17%	1,900
Jul 1, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jun 30, 2025	0.51	0.51	0.51	0.51	0.51	-	-
Jun 27, 2025	0.51	0.57	0.49	0.51	0.51	-4.00%	800
Jun 26, 2025	0.54	0.54	0.54	0.54	0.54	-	10
Jun 25, 2025	0.52	0.54	0.50	0.54	0.54	3.10%	2,800
Jun 24, 2025	0.52	0.52	0.52	0.52	0.52	-6.81%	1,000
Jun 23, 2025	0.56	0.56	0.56	0.56	0.56	-	36
Jun 20, 2025	0.56	0.56	0.56	0.56	0.56	-	30
Jun 18, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Jun 17, 2025	0.51	0.56	0.45	0.56	0.56	9.41%	4,000
Jun 16, 2025	0.57	0.57	0.43	0.51	0.51	-7.65%	10,120
Jun 13, 2025	0.60	0.60	0.50	0.55	0.55	5.17%	2,110
Jun 12, 2025	0.50	0.56	0.50	0.53	0.53	0.02%	4,581
Jun 11, 2025	0.53	0.56	0.50	0.53	0.53	-4.55%	6,041
Jun 10, 2025	0.47	0.58	0.47	0.55	0.55	6.80%	3,165
Jun 9, 2025	0.44	0.57	0.42	0.52	0.52	-4.63%	14,265
Jun 6, 2025	0.54	0.54	0.54	0.54	0.54	-	21
Jun 5, 2025	0.54	0.54	0.54	0.54	0.54	-7.68%	11,510
Jun 4, 2025	0.48	0.61	0.48	0.58	0.58	19.38%	48,701
Jun 3, 2025	0.48	0.49	0.48	0.49	0.49	-	500
Jun 2, 2025	0.47	0.49	0.47	0.49	0.49	1.54%	1,700
May 30, 2025	0.46	0.48	0.46	0.48	0.48	9.67%	36,430
May 29, 2025	0.44	0.44	0.42	0.44	0.44	-4.35%	1,234
May 28, 2025	0.46	0.46	0.46	0.46	0.46	2.79%	500
May 27, 2025	0.44	0.45	0.44	0.45	0.45	2.87%	200
May 23, 2025	0.42	0.44	0.42	0.44	0.44	-0.68%	200
May 22, 2025	0.44	0.45	0.42	0.44	0.44	1.64%	59,760
May 21, 2025	0.41	0.44	0.40	0.43	0.43	-2.61%	9,850
May 20, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 19, 2025	0.42	0.44	0.42	0.44	0.44	-	1,580
May 16, 2025	0.42	0.44	0.42	0.44	0.44	-	9,613
May 15, 2025	0.39	0.44	0.39	0.44	0.44	5.38%	1,100
May 14, 2025	0.42	0.42	0.36	0.42	0.42	7.68%	5,400
May 13, 2025	0.38	0.39	0.37	0.39	0.39	-0.01%	305
May 12, 2025	0.38	0.39	0.38	0.39	0.39	-2.26%	215
May 9, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 8, 2025	0.38	0.40	0.38	0.40	0.40	-5.00%	6,900
May 7, 2025	0.42	0.42	0.42	0.42	0.42	-	-