ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	41.84	41.84	40.25	40.50	40.50	-0.54%	7,743
Feb 20, 2025	40.31	42.17	39.65	40.72	40.72	0.28%	10,174
Feb 19, 2025	40.00	41.39	40.00	40.61	40.61	-1.30%	9,284
Feb 18, 2025	40.06	42.90	40.02	41.14	41.14	-2.14%	2,572
Feb 14, 2025	43.90	43.90	41.49	42.04	42.04	-0.89%	18,170
Feb 13, 2025	42.16	42.69	42.16	42.42	42.42	-0.40%	5,476
Feb 12, 2025	41.85	42.60	41.85	42.59	42.59	1.29%	8,813
Feb 11, 2025	42.45	42.55	41.78	42.05	42.05	0.37%	14,107
Feb 10, 2025	41.85	42.00	41.75	41.90	41.90	1.93%	24,484
Feb 7, 2025	40.88	41.37	40.62	41.10	41.10	2.34%	4,403
Feb 6, 2025	39.80	40.16	39.58	40.16	40.16	0.64%	3,986
Feb 5, 2025	39.91	40.07	39.90	39.91	39.91	0.27%	2,944
Feb 4, 2025	38.54	39.95	38.52	39.80	39.80	2.73%	17,750
Feb 3, 2025	38.97	39.24	38.70	38.74	38.74	-1.50%	151,051
Jan 31, 2025	39.60	40.40	39.11	39.33	39.33	-0.43%	309,430
Jan 30, 2025	38.40	39.50	38.40	39.50	39.50	2.58%	23,144
Jan 29, 2025	38.57	38.85	38.27	38.51	38.51	1.26%	9,357
Jan 28, 2025	37.93	38.06	37.46	38.03	38.03	-1.39%	32,957
Jan 27, 2025	38.30	38.70	38.10	38.57	38.57	-1.37%	75,410
Jan 24, 2025	38.19	39.66	38.00	39.10	39.10	3.22%	54,087
Jan 23, 2025	36.02	38.89	36.02	37.88	37.88	-2.37%	268,907
Jan 22, 2025	38.72	38.80	38.30	38.80	38.80	-0.51%	86,893
Jan 21, 2025	40.50	40.50	37.81	39.00	39.00	-0.56%	84,626
Jan 17, 2025	40.94	40.94	39.20	39.22	39.22	1.34%	90,225
Jan 16, 2025	39.60	39.60	38.10	38.70	38.70	4.38%	61,138
Jan 15, 2025	37.75	37.75	37.08	37.08	37.08	-3.66%	77,706
Jan 14, 2025	38.28	38.56	37.89	38.48	38.48	-3.68%	51,980
Jan 13, 2025	41.70	41.70	39.60	39.96	39.96	3.10%	58,653
Jan 10, 2025	39.86	39.86	38.76	38.76	38.76	6.51%	120,042
Jan 8, 2025	36.39	36.39	36.39	36.39	36.39	-	140
Jan 7, 2025	36.39	36.39	36.39	36.39	36.39	-	10,104
Jan 6, 2025	36.33	36.39	36.33	36.39	36.39	0.69%	4,161
Jan 3, 2025	36.14	36.14	36.14	36.14	36.14	-	308
Jan 2, 2025	35.58	36.14	35.58	36.14	36.14	-2.89%	6,109
Dec 31, 2024	37.21	37.21	37.21	37.21	37.21	-	24
Dec 30, 2024	37.21	37.21	37.21	37.21	37.21	-	56
Dec 27, 2024	37.21	37.21	37.21	37.21	37.21	-	10,064
Dec 26, 2024	37.21	37.21	37.21	37.21	37.21	-0.77%	199
Dec 24, 2024	37.50	37.50	37.50	37.50	37.50	1.34%	205
Dec 23, 2024	36.93	37.03	36.33	37.01	37.01	1.59%	4,755
Dec 20, 2024	36.30	36.43	36.30	36.43	36.43	1.67%	4,359
Dec 19, 2024	35.83	35.83	35.83	35.83	35.83	-1.17%	1,133
Dec 18, 2024	37.89	37.89	36.25	36.25	36.25	-4.52%	21,609
Dec 17, 2024	37.97	37.97	37.97	37.97	37.97	-	76
Dec 16, 2024	37.97	37.97	37.97	37.97	37.97	-1.90%	2,874
Dec 13, 2024	38.70	38.70	38.70	38.70	38.70	-	58
Dec 12, 2024	39.60	40.53	38.70	38.70	38.70	-6.75%	6,067
Dec 11, 2024	41.50	41.50	41.50	41.50	41.50	-	32
Dec 10, 2024	41.50	41.50	41.50	41.50	41.50	-	112
Dec 9, 2024	41.50	41.50	41.50	41.50	41.50	4.76%	2,156
Dec 6, 2024	39.62	39.62	39.62	39.62	39.62	2.13%	2,684
Dec 5, 2024	38.79	38.79	38.79	38.79	38.79	-	72
Dec 4, 2024	38.79	38.79	38.79	38.79	38.79	0.75%	8,101
Dec 3, 2024	38.50	38.50	38.50	38.50	38.50	-1.47%	249
Dec 2, 2024	39.08	39.08	39.08	39.08	39.08	4.06%	229
Nov 29, 2024	37.55	37.55	37.55	37.55	37.55	-3.59%	4,009
Nov 27, 2024	38.85	38.95	38.85	38.95	38.95	2.23%	291
Nov 26, 2024	38.10	38.10	38.10	38.10	38.10	-	101
Nov 25, 2024	38.40	38.40	38.10	38.10	38.10	1.82%	948
Nov 22, 2024	37.42	37.42	37.42	37.42	37.42	-2.11%	345
Nov 21, 2024	38.23	38.23	38.23	38.23	38.23	-	25
Nov 20, 2024	38.23	38.23	38.23	38.23	38.23	-	106
Nov 19, 2024	38.23	38.23	38.23	38.23	38.23	-	190
Nov 18, 2024	37.45	38.42	37.45	38.23	38.23	-2.83%	6,328
Nov 15, 2024	36.30	39.34	36.30	39.34	39.34	5.47%	3,594
Nov 14, 2024	37.26	37.35	36.25	37.30	37.30	-5.69%	2,493
Nov 13, 2024	39.55	39.55	39.55	39.55	39.55	-	31
Nov 12, 2024	39.55	39.55	39.55	39.55	39.55	-1.13%	3,860
Nov 11, 2024	40.00	40.00	40.00	40.00	40.00	-5.07%	2,429
Nov 8, 2024	42.14	42.14	42.14	42.14	42.14	-1.92%	266
Nov 7, 2024	41.49	42.96	41.49	42.96	42.96	1.56%	3,898
Nov 6, 2024	43.61	43.61	42.30	42.30	42.30	-3.15%	4,305
Nov 5, 2024	43.68	43.68	43.68	43.68	43.68	2.76%	2,042
Nov 4, 2024	42.50	42.50	42.50	42.50	42.50	-	29
Nov 1, 2024	42.50	42.50	42.50	42.50	42.50	-	80
Oct 31, 2024	42.88	42.88	42.50	42.50	42.50	4.31%	4,073
Oct 30, 2024	40.74	40.74	40.74	40.74	40.74	-9.56%	150
Oct 29, 2024	45.05	45.05	45.05	45.05	45.05	-	7
Oct 28, 2024	45.05	45.05	45.05	45.05	45.05	-	91
Oct 25, 2024	45.05	45.05	45.05	45.05	45.05	-	7
Oct 24, 2024	45.05	45.05	45.05	45.05	45.05	-	26
Oct 23, 2024	45.45	45.45	44.50	45.05	45.05	3.18%	5,254
Oct 22, 2024	43.55	43.66	43.55	43.66	43.66	-1.36%	5,344
Oct 21, 2024	44.11	44.85	44.11	44.26	44.26	-0.98%	1,538
Oct 18, 2024	43.25	44.70	43.25	44.70	44.70	4.68%	7,056
Oct 17, 2024	42.70	42.70	42.70	42.70	42.70	-	11
Oct 16, 2024	42.70	42.70	42.70	42.70	42.70	-	-
Oct 15, 2024	42.70	42.70	42.70	42.70	42.70	-	86
Oct 14, 2024	42.70	42.70	42.70	42.70	42.70	-	11
Oct 11, 2024	42.70	42.70	42.70	42.70	42.70	-5.35%	2,594
Oct 10, 2024	45.12	45.12	45.12	45.12	45.12	-	26
Oct 9, 2024	45.12	45.12	45.12	45.12	45.12	-	44
Oct 8, 2024	45.12	45.12	45.12	45.12	45.12	-4.62%	3,050
Oct 7, 2024	47.40	47.40	47.07	47.30	47.30	0.85%	1,412
Oct 4, 2024	46.90	46.90	46.90	46.90	46.90	-	5,061
Oct 3, 2024	46.90	46.90	46.90	46.90	46.90	5.63%	262
Oct 2, 2024	44.40	44.40	44.40	44.40	44.40	-	127
Oct 1, 2024	44.40	44.40	44.40	44.40	44.40	-6.03%	3,031
Sep 30, 2024	47.25	47.25	47.25	47.25	47.25	2.67%	429
Sep 27, 2024	46.02	46.02	46.02	46.02	46.02	-	90