Zip Co Limited (ZIZTF)
OTCMKTS
· Delayed Price · Currency is USD
1.350
0.00 (0.00%)
May 22, 2025, 4:00 PM EDT
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 77 |
| May 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 20, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 302 |
| May 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 74 |
| May 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| May 14, 2025 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 12.50% | 824 |
| May 13, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 80 |
| May 12, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 65 |
| May 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 870 |
| May 8, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 14.29% | 260 |
| May 7, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 6, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| May 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 1,650 |
| May 2, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| May 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 125 |
| Apr 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 9.52% | 10,000 |
| Apr 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 80 |
| Apr 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.40% | 2,510 |
| 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 | - | - |