ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	82.89	84.50	82.59	83.65	83.65	-2.59%	18,458
May 20, 2026	85.15	85.87	84.41	85.87	85.87	2.04%	20,509
May 19, 2026	85.80	86.32	83.56	84.15	84.15	-4.84%	17,995
May 18, 2026	88.95	88.95	87.97	88.43	88.43	-0.25%	20,586
May 15, 2026	89.03	89.49	88.30	88.66	88.66	-6.33%	12,075
May 14, 2026	94.55	95.98	94.55	94.65	94.65	-6.11%	10,058
May 13, 2026	100.03	101.01	99.85	100.81	100.81	0.78%	10,087
May 12, 2026	97.87	100.04	96.81	100.03	100.03	2.23%	28,954
May 11, 2026	98.34	98.53	97.48	97.85	97.85	-0.76%	16,268
May 8, 2026	98.44	99.43	97.55	98.60	98.60	2.72%	12,855
May 7, 2026	97.74	97.74	95.89	95.99	95.99	-0.41%	15,365
May 6, 2026	96.01	96.73	95.93	96.38	96.38	6.15%	16,925
May 5, 2026	91.55	91.55	90.64	90.80	90.80	1.33%	25,966
May 4, 2026	90.64	91.09	88.79	89.60	89.60	-1.70%	42,380
May 1, 2026	92.69	92.97	90.80	91.15	91.15	-0.89%	76,782
Apr 30, 2026	91.63	92.44	91.02	91.97	91.97	0.52%	33,421
Apr 29, 2026	91.65	93.13	90.51	91.49	91.49	1.73%	14,753
Apr 28, 2026	91.43	91.43	89.54	89.94	89.94	-1.87%	9,594
Apr 27, 2026	93.88	95.30	90.79	91.65	91.65	-3.31%	15,946
Apr 24, 2026	94.81	94.81	94.48	94.79	94.79	1.27%	9,323
Apr 23, 2026	97.89	97.89	93.41	93.60	93.60	-3.51%	353,382
Apr 22, 2026	96.52	97.42	95.90	97.00	97.00	7.75%	59,200
Apr 21, 2026	98.00	100.32	89.84	90.02	90.02	-5.90%	14,456
Apr 20, 2026	95.39	96.92	94.49	95.66	95.66	-0.95%	9,166
Apr 17, 2026	97.13	98.55	96.03	96.58	96.58	-0.16%	12,872
Apr 16, 2026	97.10	97.10	96.42	96.74	96.74	-0.96%	6,386
Apr 15, 2026	97.78	100.73	97.35	97.67	97.67	-	8,766
Apr 14, 2026	96.36	97.88	96.36	97.67	97.67	3.42%	12,113
Apr 13, 2026	93.65	94.54	93.52	94.44	94.44	0.98%	18,467
Apr 10, 2026	94.25	94.25	93.00	93.52	93.52	-0.97%	14,020
Apr 9, 2026	93.17	94.50	92.91	94.44	94.44	0.81%	43,717
Apr 8, 2026	98.63	98.63	92.97	93.69	93.69	3.95%	14,092
Apr 7, 2026	89.34	90.31	88.65	90.12	90.12	-1.33%	24,566
Apr 6, 2026	89.31	92.49	89.31	91.34	91.34	0.42%	20,264
Apr 2, 2026	88.51	91.38	88.51	90.96	90.96	-2.61%	9,882
Apr 1, 2026	93.77	94.71	92.98	93.40	93.40	2.69%	15,720
Mar 31, 2026	88.37	90.95	88.24	90.95	90.95	5.63%	15,254
Mar 30, 2026	88.03	88.16	85.84	86.10	86.10	-0.79%	17,667
Mar 27, 2026	86.54	87.65	85.30	86.78	86.78	2.28%	15,167
Mar 26, 2026	87.01	87.89	84.84	84.85	84.85	-7.03%	19,890
Mar 25, 2026	91.26	92.10	90.68	91.27	91.27	3.13%	12,566
Mar 24, 2026	87.07	89.56	87.07	88.50	88.50	-0.14%	243,120
Mar 23, 2026	83.00	88.82	83.00	88.63	88.63	2.58%	42,889
Mar 20, 2026	84.20	87.35	83.86	86.40	86.40	-0.08%	13,097
Mar 19, 2026	85.65	86.49	84.64	86.47	86.47	-5.25%	21,357
Mar 18, 2026	92.95	94.22	91.15	91.26	91.26	-3.08%	30,092
Mar 17, 2026	94.93	95.20	93.59	94.16	94.16	-1.06%	13,181
Mar 16, 2026	92.75	95.48	92.00	95.17	95.17	-1.97%	22,531
Mar 13, 2026	98.46	99.33	96.62	97.08	97.08	-2.42%	14,931
Mar 12, 2026	100.72	100.72	99.43	99.49	99.49	-1.19%	21,734