Zip Co Limited (ZIZTF)
OTCMKTS
· Delayed Price · Currency is USD
1.087
-0.003 (-0.26%)
Apr 25, 2025, 4:00 PM EDT
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.18% | 109 |
| Apr 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Apr 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 181 |
| Apr 22, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 21, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,000 |
| Apr 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2,641 |
| Apr 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 11.77% | 12,320 |
| Apr 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 7.56% | 13,150 |
| Apr 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 15.97% | 300 |
| Apr 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 3 |
| Apr 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | - |
| Apr 9, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.78% | 149 |
| Apr 8, 2025 | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | 10.71% | 13,530 |
| Apr 7, 2025 | 0.82 | 0.82 | 0.70 | 0.70 | 0.70 | -25.22% | 1,100 |
| Apr 4, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Apr 3, 2025 | 1.02 | 1.02 | 0.94 | 0.94 | 0.94 | -5.42% | 1,730 |
| Apr 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.44% | 275 |
| Apr 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.96% | 101 |
| Mar 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 28, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 27, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 26, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Mar 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,700 |
| Mar 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Mar 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -8.80% | 1,015 |
| Mar 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 20 |
| Mar 14, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 515 |
| Mar 11, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Mar 10, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | 1.60% | 5,295 |
| Mar 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Mar 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 500 |
| Mar 5, 2025 | 1.35 | 1.35 | 1.25 | 1.25 | 1.25 | -10.71% | 5,275 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 17 |
| Mar 3, 2025 | 1.65 | 1.65 | 1.40 | 1.40 | 1.40 | -13.85% | 16,373 |
| Feb 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Feb 27, 2025 | 1.80 | 1.80 | 1.63 | 1.63 | 1.63 | -7.93% | 15,075 |
| Feb 26, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | 1.77 | 13.87% | 10,200 |
| Feb 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 1,596 |
| Feb 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | 2,000 |
| Feb 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 5.26% | 100 |
| Feb 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Feb 18, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 1,000 |
| Feb 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 50 |
| Feb 13, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |