ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	99.24	100.99	98.62	100.00	100.00	4.25%	20,297
Jan 8, 2026	94.86	96.14	94.86	95.92	95.92	-1.08%	49,109
Jan 7, 2026	98.00	98.00	95.77	96.97	96.97	-2.77%	17,952
Jan 6, 2026	100.18	100.18	98.61	99.73	99.73	3.83%	44,647
Jan 5, 2026	94.46	97.00	94.25	96.05	96.05	2.18%	46,738
Jan 2, 2026	95.50	97.40	93.81	94.00	94.00	2.96%	9,641
Dec 31, 2025	94.99	94.99	90.73	91.30	91.30	1.86%	4,566
Dec 30, 2025	88.50	89.95	88.50	89.63	89.63	7.82%	12,835
Dec 29, 2025	87.50	87.50	83.00	83.13	83.13	-10.13%	32,374
Dec 26, 2025	92.00	94.00	91.50	92.50	92.50	2.21%	62,871
Dec 24, 2025	90.41	90.66	89.83	90.50	90.50	0.61%	10,294
Dec 23, 2025	89.01	90.13	88.49	89.95	89.95	-2.27%	11,215
Dec 22, 2025	91.25	92.04	90.91	92.04	92.04	5.54%	11,912
Dec 19, 2025	87.15	87.96	87.13	87.20	87.20	1.03%	22,592
Dec 18, 2025	86.10	86.75	85.86	86.31	86.31	-0.24%	15,075
Dec 17, 2025	87.18	87.24	86.41	86.52	86.52	0.80%	14,198
Dec 16, 2025	85.95	86.19	84.81	85.83	85.83	-2.32%	10,230
Dec 15, 2025	88.49	88.53	87.50	87.87	87.87	1.41%	9,813
Dec 12, 2025	89.13	89.53	85.78	86.64	86.64	-1.55%	21,080
Dec 11, 2025	85.64	88.10	85.03	88.00	88.00	2.52%	25,629
Dec 10, 2025	84.90	85.87	84.38	85.84	85.84	2.03%	13,006
Dec 9, 2025	83.10	84.50	83.10	84.13	84.13	-2.95%	17,490
Dec 8, 2025	87.86	87.86	86.48	86.69	86.69	-1.26%	13,759
Dec 5, 2025	88.49	89.06	87.63	87.80	87.80	2.59%	18,550
Dec 4, 2025	85.40	86.00	85.13	85.58	85.58	0.45%	22,144
Dec 3, 2025	84.01	85.93	84.01	85.20	85.20	1.87%	50,485
Dec 2, 2025	84.13	84.13	82.76	83.64	83.64	1.17%	9,984
Dec 1, 2025	79.75	83.05	79.75	82.67	82.67	3.88%	24,045
Nov 28, 2025	79.77	79.98	79.25	79.58	79.58	1.05%	13,645
Nov 26, 2025	80.00	80.00	77.58	78.75	78.75	-1.56%	16,910
Nov 25, 2025	79.99	80.00	79.61	80.00	80.00	0.55%	11,052
Nov 24, 2025	78.12	79.66	77.66	79.56	79.56	0.85%	1,268,335
Nov 21, 2025	78.37	79.38	77.00	78.89	78.89	0.14%	167,432
Nov 20, 2025	79.87	81.02	78.57	78.78	78.78	-2.64%	12,168
Nov 19, 2025	81.63	82.00	80.69	80.92	80.92	1.79%	13,360
Nov 18, 2025	76.15	79.96	76.15	79.49	79.49	-2.61%	17,219
Nov 17, 2025	83.79	83.79	80.68	81.62	81.62	-2.73%	20,638
Nov 14, 2025	83.43	84.69	83.19	83.91	83.91	-2.98%	20,136
Nov 13, 2025	86.69	87.18	85.35	86.49	86.49	1.29%	21,487
Nov 12, 2025	84.61	86.01	84.61	85.39	85.39	0.99%	37,115
Nov 11, 2025	84.67	84.67	84.16	84.55	84.55	-1.72%	14,617
Nov 10, 2025	84.92	86.12	84.92	86.03	86.03	2.64%	17,569
Nov 7, 2025	82.90	84.00	82.90	83.82	83.82	2.37%	9,616
Nov 6, 2025	81.99	82.24	81.66	81.88	81.88	2.66%	9,837
Nov 5, 2025	80.41	80.41	79.42	79.76	79.76	5.13%	5,733
Nov 4, 2025	75.83	77.09	75.63	75.87	75.87	-6.55%	28,594
Nov 3, 2025	81.40	81.70	80.83	81.19	81.19	-1.83%	24,793
Oct 31, 2025	83.49	83.49	82.06	82.70	82.70	-1.41%	17,862
Oct 30, 2025	83.46	84.27	82.88	83.88	83.88	2.83%	24,047
Oct 29, 2025	81.89	82.49	80.60	81.58	81.58	0.06%	38,659