Zoned Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.36	0.38	0.35	0.35	0.35	-14.63%	32,201
Feb 9, 2026	0.38	0.41	0.35	0.41	0.41	2.47%	25,600
Feb 4, 2026	0.41	0.41	0.38	0.40	0.40	0.02%	9,360
Feb 3, 2026	0.39	0.41	0.39	0.40	0.40	-	9,800
Feb 2, 2026	0.39	0.40	0.39	0.40	0.40	2.83%	26,286
Jan 30, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	100
Jan 29, 2026	0.39	0.40	0.38	0.39	0.39	1.34%	5,800
Jan 28, 2026	0.40	0.40	0.38	0.38	0.38	-1.22%	22,724
Jan 27, 2026	0.39	0.40	0.37	0.38	0.38	-3.85%	35,258
Jan 26, 2026	0.40	0.40	0.39	0.40	0.40	-5.88%	8,900
Jan 23, 2026	0.44	0.44	0.39	0.43	0.43	-2.86%	5,506
Jan 22, 2026	0.43	0.44	0.43	0.44	0.44	3.70%	29,254
Jan 21, 2026	0.40	0.43	0.35	0.42	0.42	-4.11%	12,460
Jan 20, 2026	0.49	0.49	0.41	0.44	0.44	-2.22%	131,968
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	4.53%	140
Jan 14, 2026	0.41	0.45	0.39	0.43	0.43	8.17%	1,200
Jan 13, 2026	0.39	0.40	0.38	0.40	0.40	-1.58%	4,848
Jan 12, 2026	0.39	0.42	0.39	0.40	0.40	1.10%	1,070
Jan 9, 2026	0.42	0.43	0.40	0.40	0.40	-2.44%	10,400
Jan 8, 2026	0.45	0.49	0.33	0.41	0.41	-11.45%	136,640
Jan 7, 2026	0.45	0.49	0.45	0.46	0.46	0.15%	350
Jan 6, 2026	0.45	0.46	0.45	0.46	0.46	-1.89%	400
Jan 5, 2026	0.46	0.47	0.46	0.47	0.47	-0.21%	201
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	-0.06%	101
Dec 31, 2025	0.46	0.49	0.46	0.47	0.47	-	1,401
Dec 30, 2025	0.46	0.48	0.46	0.47	0.47	0.53%	40,342
Dec 29, 2025	0.47	0.47	0.47	0.47	0.47	-4.08%	10,063
Dec 26, 2025	0.43	0.49	0.43	0.49	0.49	4.26%	200
Dec 23, 2025	0.42	0.49	0.42	0.47	0.47	4.44%	99,485
Dec 19, 2025	0.42	0.45	0.42	0.45	0.45	-4.26%	478
Dec 18, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	250
Dec 16, 2025	0.43	0.48	0.43	0.48	0.48	0.06%	2,047
Dec 12, 2025	0.47	0.49	0.46	0.48	0.48	11.56%	20,892
Dec 11, 2025	0.43	0.43	0.43	0.43	0.43	-0.02%	3,576
Dec 8, 2025	0.43	0.43	0.43	0.43	0.43	-7.51%	865
Dec 5, 2025	0.47	0.47	0.47	0.47	0.47	-1.59%	5,000
Dec 4, 2025	0.47	0.47	0.47	0.47	0.47	-3.57%	701
Dec 1, 2025	0.47	0.49	0.47	0.49	0.49	-	1,600
Nov 28, 2025	0.46	0.49	0.46	0.49	0.49	14.59%	46,821
Nov 24, 2025	0.43	0.43	0.43	0.43	0.43	-4.17%	500
Nov 20, 2025	0.45	0.45	0.45	0.45	0.45	5.36%	539
Nov 17, 2025	0.42	0.42	0.42	0.42	0.42	-0.35%	1,000
Nov 13, 2025	0.44	0.44	0.42	0.43	0.43	-6.59%	16,163
Nov 12, 2025	0.45	0.46	0.45	0.46	0.46	-2.13%	2,400
Nov 10, 2025	0.42	0.46	0.42	0.46	0.46	-	37,226
Nov 7, 2025	0.43	0.46	0.42	0.46	0.46	-	615
Nov 6, 2025	0.46	0.46	0.46	0.46	0.46	5.06%	160
Nov 5, 2025	0.44	0.44	0.44	0.44	0.44	-	100
Nov 4, 2025	0.42	0.46	0.42	0.44	0.44	0.57%	1,000
Nov 3, 2025	0.44	0.44	0.44	0.44	0.44	-0.56%	100