ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	47.42	47.42	46.66	47.37	47.37	-1.28%	6,057
May 21, 2025	48.16	48.16	47.57	47.98	47.21	5.39%	11,642
May 20, 2025	46.40	47.47	45.00	45.53	44.79	2.35%	12,644
May 19, 2025	45.13	45.13	44.19	44.48	43.76	0.11%	10,984
May 16, 2025	44.76	44.85	44.21	44.43	43.72	-2.31%	12,533
May 15, 2025	45.79	46.02	44.10	45.48	44.75	0.20%	17,815
May 14, 2025	45.04	45.65	44.98	45.39	44.66	0.64%	5,220
May 13, 2025	46.64	46.64	44.08	45.10	44.37	0.78%	10,531
May 12, 2025	48.90	48.90	44.06	44.75	44.03	-0.30%	6,844
May 9, 2025	45.59	45.59	44.88	44.89	44.16	0.06%	6,705
May 8, 2025	44.92	45.37	44.83	44.86	44.14	-2.44%	19,504
May 7, 2025	45.71	46.03	45.71	45.98	45.24	-0.80%	6,494
May 6, 2025	45.94	46.35	45.78	46.35	45.60	2.09%	12,312
May 5, 2025	45.70	46.05	45.23	45.40	44.67	0.89%	5,471
May 2, 2025	43.90	45.30	43.90	45.00	44.28	3.54%	10,140
May 1, 2025	43.49	43.90	41.21	43.46	42.76	-0.09%	33,078
Apr 30, 2025	43.33	44.23	43.25	43.50	42.80	-1.59%	9,107
Apr 29, 2025	44.14	44.49	43.78	44.21	43.49	-2.48%	5,223
Apr 28, 2025	45.91	46.36	44.25	45.33	44.60	2.09%	4,492
Apr 25, 2025	43.97	44.40	43.97	44.40	43.69	-0.73%	2,253
Apr 24, 2025	45.07	45.19	44.44	44.73	44.01	1.07%	7,223
Apr 23, 2025	44.00	44.37	42.81	44.25	43.54	-2.40%	17,122
Apr 22, 2025	46.10	46.65	45.16	45.34	44.61	3.40%	78,507
Apr 21, 2025	44.12	45.15	43.71	43.85	43.14	2.41%	28,989
Apr 17, 2025	44.30	44.30	42.82	42.82	42.13	-3.34%	7,085
Apr 16, 2025	44.27	44.92	44.27	44.30	43.59	-0.45%	3,803
Apr 15, 2025	45.55	45.55	44.50	44.50	43.78	0.77%	4,082
Apr 14, 2025	44.16	45.08	44.16	44.16	43.45	4.99%	7,337
Apr 11, 2025	43.33	44.00	42.06	42.06	41.38	3.24%	10,576
Apr 10, 2025	39.37	40.76	39.24	40.74	40.08	4.76%	27,347
Apr 9, 2025	38.60	40.92	37.52	38.89	38.26	6.55%	18,670
Apr 8, 2025	38.05	38.39	33.65	36.50	35.91	-1.72%	22,162
Apr 7, 2025	36.15	37.14	36.02	37.14	36.54	-7.22%	14,074
Apr 4, 2025	40.60	42.25	39.50	40.03	39.39	-7.23%	10,162
Apr 3, 2025	42.00	43.60	42.00	43.15	42.46	-2.60%	8,227
Apr 2, 2025	44.73	44.75	44.19	44.30	43.59	-1.42%	2,334
Apr 1, 2025	45.39	45.39	44.94	44.94	44.22	-1.45%	7,328
Mar 31, 2025	44.65	45.60	44.65	45.60	44.87	-1.50%	3,166
Mar 28, 2025	48.19	48.19	45.57	46.30	45.55	0.10%	11,081
Mar 27, 2025	45.72	46.33	45.72	46.25	45.51	-1.56%	5,660
Mar 26, 2025	47.45	47.45	46.61	46.99	46.23	-1.02%	13,187
Mar 25, 2025	47.00	47.80	47.00	47.47	46.71	4.10%	35,891
Mar 24, 2025	46.11	46.31	45.60	45.60	44.87	2.89%	8,680
Mar 21, 2025	43.00	44.32	43.00	44.32	43.61	-4.54%	3,275
Mar 20, 2025	47.36	48.41	46.43	46.43	45.68	0.11%	12,610
Mar 19, 2025	46.67	46.80	46.20	46.38	45.63	0.06%	10,350
Mar 18, 2025	46.01	46.77	45.65	46.35	45.60	4.56%	5,518
Mar 17, 2025	44.34	44.59	44.10	44.33	43.62	-0.03%	11,917
Mar 14, 2025	43.87	44.55	43.62	44.35	43.63	4.81%	8,236
Mar 13, 2025	43.53	43.53	42.23	42.31	41.63	2.20%	5,161