Zoned Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	0.47	0.47	0.42	0.45	0.45	-0.22%	2,400
Aug 10, 2026	0.46	0.46	0.46	0.46	0.46	0.88%	10,100
Aug 7, 2026	0.44	0.45	0.44	0.45	0.45	-1.48%	400
Aug 4, 2026	0.46	0.46	0.46	0.46	0.46	-1.79%	200
Jul 31, 2026	0.43	0.47	0.43	0.47	0.47	-0.64%	15,901
Jul 21, 2026	0.43	0.47	0.43	0.47	0.47	0.24%	1,200
Jul 17, 2026	0.45	0.47	0.41	0.47	0.47	1.28%	2,700
Jul 16, 2026	0.44	0.46	0.36	0.46	0.46	-1.05%	21,966
Jul 14, 2026	0.47	0.47	0.44	0.47	0.47	-0.64%	2,420
Jul 13, 2026	0.47	0.47	0.47	0.47	0.47	3.30%	17,500
Jul 10, 2026	0.46	0.46	0.46	0.46	0.46	-	100
Jul 7, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	400
Jul 6, 2026	0.44	0.46	0.44	0.46	0.46	-2.13%	2,207
Jul 1, 2026	0.46	0.47	0.44	0.47	0.47	3.29%	4,620
Jun 30, 2026	0.45	0.46	0.45	0.46	0.46	0.01%	203
Jun 29, 2026	0.46	0.47	0.44	0.46	0.46	1.11%	6,044
Jun 26, 2026	0.44	0.45	0.44	0.45	0.45	-1.10%	600
Jun 25, 2026	0.45	0.46	0.44	0.46	0.46	-3.19%	2,814
Jun 23, 2026	0.44	0.47	0.44	0.47	0.47	1.35%	1,518
Jun 22, 2026	0.45	0.46	0.45	0.46	0.46	-3.03%	245
Jun 18, 2026	0.44	0.48	0.44	0.48	0.48	-4.28%	1,175