Zoned Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.48	0.49	0.47	0.49	-	-2.51%	100
Jun 12, 2026	0.45	0.50	0.45	0.50	0.50	-0.52%	998
Jun 11, 2026	0.50	0.50	0.50	0.50	0.50	0.02%	31,355
Jun 10, 2026	0.47	0.50	0.47	0.50	0.50	-	500
Jun 5, 2026	0.50	0.50	0.46	0.50	0.50	3.63%	24,719
Jun 4, 2026	0.48	0.48	0.48	0.48	0.48	-1.53%	1,280
Jun 1, 2026	0.49	0.49	0.49	0.49	0.49	3.24%	100
May 29, 2026	0.52	0.52	0.46	0.47	0.47	-2.94%	400
May 26, 2026	0.49	0.49	0.46	0.49	0.49	-	800
May 19, 2026	0.49	0.49	0.46	0.49	0.49	-1.21%	4,100
May 14, 2026	0.46	0.50	0.46	0.50	0.50	1.02%	200
May 13, 2026	0.46	0.49	0.46	0.49	0.49	1.98%	3,600
May 12, 2026	0.48	0.50	0.48	0.48	0.48	2.91%	2,160
May 11, 2026	0.45	0.47	0.45	0.47	0.47	-2.82%	600
May 6, 2026	0.48	0.48	0.45	0.48	0.48	2.91%	590
May 5, 2026	0.45	0.47	0.45	0.47	0.47	0.42%	104,103
May 1, 2026	0.47	0.47	0.47	0.47	0.47	0.11%	5,500
Apr 30, 2026	0.45	0.46	0.45	0.46	0.46	3.22%	200
Apr 29, 2026	0.43	0.49	0.40	0.45	0.45	9.09%	187,002
Apr 27, 2026	0.41	0.44	0.39	0.41	0.41	2.48%	10,500
Apr 23, 2026	0.36	0.40	0.36	0.40	0.40	-0.45%	1,250
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-2.58%	4,410
Apr 20, 2026	0.39	0.42	0.39	0.42	0.42	-0.12%	318
Apr 17, 2026	0.39	0.42	0.39	0.42	0.42	-	800
Apr 16, 2026	0.41	0.44	0.39	0.42	0.42	-	747
Apr 15, 2026	0.42	0.42	0.39	0.42	0.42	2.42%	420
Apr 14, 2026	0.40	0.42	0.39	0.41	0.41	-3.75%	3,325
Apr 13, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	300
Apr 10, 2026	0.41	0.42	0.39	0.42	0.42	1.60%	13,200
Apr 9, 2026	0.40	0.41	0.40	0.41	0.41	-1.22%	600
Apr 8, 2026	0.42	0.42	0.42	0.42	0.42	7.68%	100
Apr 6, 2026	0.37	0.44	0.37	0.39	0.39	-10.37%	1,430
Apr 2, 2026	0.40	0.43	0.40	0.43	0.43	7.25%	53,392
Apr 1, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Mar 31, 2026	0.39	0.40	0.39	0.40	0.40	4.14%	500
Mar 30, 2026	0.39	0.39	0.39	0.39	0.39	-	100
Mar 27, 2026	0.38	0.39	0.38	0.39	0.39	1.33%	600
Mar 26, 2026	0.38	0.39	0.37	0.38	0.38	-4.90%	9,400
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	100
Mar 19, 2026	0.40	0.40	0.40	0.40	0.40	10.06%	100
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	0.55%	108
Mar 11, 2026	0.39	0.39	0.36	0.36	0.36	-	2,018
Mar 10, 2026	0.36	0.38	0.36	0.36	0.36	-16.05%	15,100
Mar 9, 2026	0.43	0.43	0.43	0.43	0.43	-	2,000
Mar 5, 2026	0.38	0.44	0.38	0.43	0.43	13.61%	40,290
Mar 2, 2026	0.38	0.38	0.36	0.38	0.38	1.94%	38,402
Feb 27, 2026	0.36	0.38	0.36	0.37	0.37	1.92%	859
Feb 26, 2026	0.36	0.36	0.36	0.36	0.36	-3.75%	200
Feb 23, 2026	0.36	0.38	0.36	0.38	0.38	1.20%	4,306
Feb 20, 2026	0.36	0.38	0.35	0.37	0.37	2.66%	600