Zip Co Limited (ZIZTF)
OTCMKTS · Delayed Price · Currency is USD
2.174
-0.316 (-12.69%)
Nov 6, 2025, 1:18 PM EST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | -7.43% | 480 |
| Nov 4, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Nov 3, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Oct 31, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Oct 30, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 1,110 |
| Oct 29, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| Oct 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.69% | 436 |
| Oct 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Oct 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.18% | 1,930 |
| Oct 23, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -12.50% | 1,125 |
| Oct 22, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 4 |
| Oct 21, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 20 |
| Oct 20, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 17, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 16, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3,000 |
| Oct 14, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 350 |
| Oct 10, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 9, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 8, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 7, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Oct 6, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 1,803 |
| Oct 3, 2025 | 3.25 | 3.39 | 3.25 | 3.39 | 3.39 | 13.00% | 1,600 |
| Oct 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 28,798 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Sep 30, 2025 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -3.17% | 4,165 |
| Sep 29, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 12 |
| Sep 26, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Sep 24, 2025 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 2.61% | 2,050 |
| Sep 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Sep 22, 2025 | 3.05 | 3.07 | 2.80 | 3.07 | 3.07 | -6.40% | 17,804 |
| Sep 19, 2025 | 3.35 | 3.35 | 3.25 | 3.28 | 3.28 | 4.96% | 16,200 |
| Sep 18, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4.17% | 1,015 |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.00% | 10,100 |
| Sep 16, 2025 | 3.00 | 3.13 | 3.00 | 3.13 | 3.13 | 4.17% | 2,625 |
| Sep 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 667 |
| Sep 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.83% | 10,000 |
| Sep 11, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 10.00% | 575 |
| Sep 10, 2025 | 2.75 | 3.15 | 2.75 | 2.75 | 2.75 | -1.43% | 1,800 |
| Sep 9, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 8, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 5, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 4, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Sep 3, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -7.00% | 651 |
| Sep 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 5.63% | 500 |
| Aug 29, 2025 | 2.80 | 2.99 | 2.80 | 2.84 | 2.84 | 5.58% | 1,525 |
| Aug 28, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.56% | 500 |
| Aug 27, 2025 | 2.85 | 2.85 | 2.68 | 2.68 | 2.68 | -1.65% | 8,447 |