Zoned Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.47	0.47	0.46	0.46	0.46	-2.45%	31,782
Nov 12, 2026	0.48	0.48	0.46	0.47	0.47	3.01%	26,451
Nov 11, 2026	0.49	0.53	0.44	0.45	0.45	4.06%	230,833
Nov 10, 2026	0.44	0.44	0.44	0.44	0.44	-0.54%	100
Nov 9, 2026	0.43	0.44	0.43	0.44	0.44	-1.49%	400
Nov 6, 2026	0.41	0.44	0.41	0.44	0.44	-2.97%	18,950
Nov 2, 2026	0.40	0.46	0.40	0.46	0.46	7.10%	13,267
Oct 30, 2026	0.41	0.44	0.41	0.43	0.43	0.83%	2,500
Oct 29, 2026	0.42	0.42	0.41	0.42	0.42	-3.73%	1,100
Oct 28, 2026	0.42	0.44	0.42	0.44	0.44	-6.38%	1,660
Oct 21, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	1,400
Oct 20, 2026	0.46	0.46	0.46	0.46	0.46	2.24%	503
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	-4.23%	2,009
Oct 16, 2026	0.47	0.47	0.47	0.47	0.47	-	100
Oct 15, 2026	0.45	0.49	0.45	0.47	0.47	1.62%	3,500
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	0.99%	100
Oct 9, 2026	0.45	0.46	0.43	0.46	0.46	1.24%	400
Oct 8, 2026	0.44	0.45	0.44	0.45	0.45	-5.76%	456
Oct 7, 2026	0.48	0.48	0.48	0.48	0.48	4.92%	2,002
Oct 6, 2026	0.46	0.49	0.43	0.46	0.46	-4.29%	2,600
Oct 5, 2026	0.43	0.48	0.43	0.48	0.48	11.16%	2,100
Oct 2, 2026	0.42	0.43	0.42	0.43	0.43	1.50%	5,600
Sep 30, 2026	0.42	0.42	0.42	0.42	0.42	-	773
Sep 28, 2026	0.43	0.43	0.42	0.42	0.42	-0.90%	9,699
Sep 25, 2026	0.41	0.43	0.41	0.43	0.43	-1.45%	306
Sep 23, 2026	0.41	0.43	0.41	0.43	0.43	2.07%	2,706
Sep 22, 2026	0.42	0.43	0.41	0.43	0.43	-	2,700
Sep 21, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	300
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-0.58%	203
Sep 17, 2026	0.43	0.43	0.42	0.43	0.43	0.58%	3,100
Sep 16, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	900
Sep 15, 2026	0.42	0.44	0.42	0.44	0.44	-1.73%	750
Sep 14, 2026	0.42	0.45	0.42	0.45	0.45	2.41%	3,100
Sep 11, 2026	0.44	0.44	0.44	0.44	0.44	1.86%	100
Sep 10, 2026	0.43	0.48	0.41	0.43	0.43	-5.67%	2,300
Sep 8, 2026	0.44	0.46	0.41	0.46	0.46	-0.20%	2,991
Sep 4, 2026	0.43	0.46	0.43	0.46	0.46	3.47%	200
Sep 3, 2026	0.42	0.44	0.40	0.44	0.44	-7.73%	22,800
Sep 1, 2026	0.45	0.48	0.45	0.48	0.48	3.71%	930
Aug 31, 2026	0.45	0.46	0.45	0.46	0.46	-1.69%	203
Aug 28, 2026	0.46	0.47	0.45	0.47	0.47	3.93%	10,290
Aug 27, 2026	0.45	0.46	0.45	0.45	0.45	3.00%	9,900
Aug 26, 2026	0.44	0.44	0.43	0.44	0.44	-2.78%	2,600
Aug 25, 2026	0.43	0.45	0.43	0.45	0.45	-0.16%	9,999
Aug 20, 2026	0.42	0.45	0.42	0.45	0.45	-3.90%	6,000
Aug 19, 2026	0.43	0.47	0.41	0.47	0.47	-0.21%	4,800
Aug 18, 2026	0.43	0.47	0.43	0.47	0.47	7.41%	4,450
Aug 17, 2026	0.44	0.44	0.44	0.44	0.44	4.19%	1,890
Aug 14, 2026	0.43	0.43	0.42	0.42	0.42	-5.62%	3,650
Aug 13, 2026	0.44	0.45	0.42	0.45	0.45	-1.98%	490