Zoned Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.45	0.47	0.45	0.47	0.47	0.41%	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	1.59%	13,200
Apr 9, 2026	0.40	0.41	0.40	0.41	0.41	-1.20%	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	7.23%	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	4.16%	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	1.34%	600
Mar 26, 2026	0.38	0.39	0.37	0.38	0.38	-4.91%	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
Feb 19, 2026	0.37	0.38	0.35	0.36	0.36	-3.75%	21,860
Feb 18, 2026	0.37	0.38	0.34	0.38	0.38	-0.37%	5,888
Feb 17, 2026	0.35	0.38	0.33	0.38	0.38	-0.03%	205,600
Feb 13, 2026	0.36	0.38	0.35	0.38	0.38	1.47%	30,347
Feb 12, 2026	0.37	0.38	0.37	0.37	0.37	-5.55%	3,580
Feb 11, 2026	0.37	0.40	0.37	0.40	0.40	13.29%	200
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