ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	74.85	74.85	73.23	73.66	73.66	-1.59%	27,974
Nov 5, 2026	75.95	76.98	74.85	74.85	74.85	-2.03%	41,147
Nov 4, 2026	76.70	77.23	76.02	76.40	76.40	9.96%	35,443
Nov 3, 2026	70.26	70.33	69.34	69.48	69.48	-1.11%	22,405
Nov 2, 2026	71.02	71.13	70.23	70.26	70.26	1.47%	44,975
Oct 30, 2026	70.00	71.81	69.11	69.24	69.24	-3.54%	33,226
Oct 29, 2026	71.00	71.81	71.00	71.78	71.78	-2.25%	38,517
Oct 28, 2026	74.71	74.71	72.28	73.43	73.43	1.99%	32,567
Oct 27, 2026	71.50	72.11	70.95	72.00	72.00	1.45%	153,886
Oct 26, 2026	70.43	70.97	70.34	70.97	70.97	-2.89%	104,258
Oct 23, 2026	77.45	77.45	72.45	73.08	73.08	-0.83%	39,404
Oct 22, 2026	73.17	74.74	73.17	73.69	73.69	-6.34%	34,605
Oct 21, 2026	79.00	79.00	77.77	78.68	78.68	-0.41%	37,917
Oct 20, 2026	78.43	79.75	78.43	79.00	79.00	-0.62%	34,395
Oct 19, 2026	81.31	81.31	79.49	79.49	79.49	-1.52%	45,252
Oct 16, 2026	81.58	81.90	80.66	80.72	80.72	0.12%	26,969
Oct 15, 2026	82.36	82.36	79.79	80.62	80.62	1.12%	21,722
Oct 14, 2026	80.25	82.11	79.40	79.73	79.73	-3.60%	31,861
Oct 13, 2026	83.16	84.34	82.58	82.71	82.71	0.85%	27,584
Oct 12, 2026	82.68	83.20	82.00	82.01	82.01	-2.77%	12,235
Oct 9, 2026	87.22	87.22	84.11	84.35	84.35	5.17%	20,568
Oct 8, 2026	81.24	81.24	79.25	80.20	80.20	-1.64%	23,204
Oct 7, 2026	81.95	81.95	80.94	81.54	81.54	-1.53%	13,549
Oct 6, 2026	82.56	83.70	82.56	82.81	82.81	0.35%	24,628
Oct 5, 2026	81.81	82.59	81.81	82.52	82.52	2.65%	19,460
Oct 2, 2026	81.30	81.30	79.59	80.39	80.39	-0.92%	16,077
Oct 1, 2026	82.00	82.57	80.92	81.14	81.14	0.14%	18,935
Sep 30, 2026	81.83	82.15	80.80	81.03	81.03	-1.01%	13,190
Sep 29, 2026	84.60	84.60	81.02	81.86	81.86	1.73%	19,522
Sep 28, 2026	82.65	82.87	79.98	80.47	80.47	-3.67%	23,444
Sep 25, 2026	86.10	86.10	82.11	83.54	83.54	0.38%	76,393
Sep 24, 2026	82.56	83.50	82.06	83.22	83.22	-1.89%	52,188
Sep 23, 2026	85.92	85.92	84.57	84.82	84.82	-4.58%	11,011
Sep 22, 2026	87.47	89.02	87.27	88.89	88.89	1.82%	10,783
Sep 21, 2026	89.34	89.34	86.49	87.30	87.30	0.38%	16,722
Sep 18, 2026	85.90	86.97	85.90	86.97	86.97	-	11,329
Sep 17, 2026	87.28	87.39	86.78	86.97	86.97	0.72%	15,744
Sep 16, 2026	86.50	88.71	85.96	86.35	86.35	1.02%	12,885
Sep 15, 2026	86.50	86.50	84.86	85.48	85.48	-3.06%	17,117
Sep 14, 2026	87.58	88.45	87.25	88.18	88.18	-1.67%	13,642
Sep 11, 2026	90.03	92.16	88.93	89.68	89.68	-3.42%	13,726
Sep 10, 2026	94.37	94.37	92.43	92.86	92.86	-2.75%	11,336
Sep 9, 2026	97.22	97.76	94.57	95.49	95.49	1.01%	11,425
Sep 8, 2026	92.62	95.00	92.62	94.54	94.54	2.07%	22,189
Sep 4, 2026	92.45	93.59	92.44	92.62	92.62	-2.40%	19,292
Sep 3, 2026	93.85	95.59	93.47	94.90	94.90	1.82%	42,201
Sep 2, 2026	92.73	93.81	92.35	93.20	93.20	2.71%	157,045
Sep 1, 2026	91.46	93.05	90.74	90.74	90.74	-3.02%	12,143
Aug 31, 2026	93.60	93.60	93.04	93.57	93.57	-1.07%	15,543
Aug 28, 2026	97.39	97.55	94.43	94.58	94.58	-1.40%	15,090