Zip Co Limited (ZIZTF)
OTCMKTS · Delayed Price · Currency is USD
1.010
-0.052 (-4.94%)
Mar 19, 2026, 9:30 AM EST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -4.99% | 2,000 |
| Mar 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.24% | 500 |
| Mar 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -13.22% | 1,000 |
| Mar 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 4,100 |
| Mar 6, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.17% | 2,565 |
| Mar 5, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -10.77% | 500 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 7.00% | 500 |
| Mar 2, 2026 | 1.32 | 1.32 | 1.20 | 1.22 | 1.22 | -13.21% | 8,450 |
| Feb 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 7.44% | 1,000 |
| Feb 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 14.80% | 400 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | -9.92% | 5,750 |
| Feb 23, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -6.67% | 35,375 |
| Feb 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 250 |
| Feb 19, 2026 | 1.38 | 1.38 | 1.30 | 1.38 | 1.38 | -17.86% | 23,100 |
| Feb 6, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -8.70% | 1,057 |
| Feb 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.37% | 340 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -4.40% | 1,630 |
| Feb 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.00% | 182 |
| Jan 30, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.26% | 2,500 |
| Jan 29, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -6.90% | 1,025 |
| Jan 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 1,060 |
| Jan 22, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 16.11% | 3,269 |
| Jan 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | 400 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -17.62% | 628 |
| Jan 12, 2026 | 2.38 | 2.38 | 2.27 | 2.27 | 2.27 | 3.18% | 11,000 |
| Jan 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -7.17% | 1,000 |
| Dec 31, 2025 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 7.73% | 620 |
| Dec 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.12% | 600 |
| Dec 23, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 1.14% | 241 |
| Dec 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 10.00% | 100 |
| Dec 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.01% | 1,550 |
| Dec 8, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 100 |
| Dec 4, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | 300 |
| Nov 17, 2025 | 2.03 | 2.03 | 1.95 | 1.95 | 1.95 | 2.09% | 19,122 |
| Nov 14, 2025 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -13.18% | 468 |
| Nov 13, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.33% | 186 |
| Nov 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -10.04% | 1,730 |
| Nov 10, 2025 | 2.50 | 2.50 | 2.39 | 2.39 | 2.39 | 9.94% | 702 |
| Nov 6, 2025 | 2.33 | 2.33 | 2.17 | 2.17 | 2.17 | -12.69% | 550 |
| Nov 5, 2025 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | -7.43% | 480 |
| Oct 30, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 1,110 |
| Oct 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 1.69% | 436 |
| 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 15, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 3,000 |
| Oct 13, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 350 |
| 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 |
| Sep 30, 2025 | 3.15 | 3.15 | 3.04 | 3.05 | 3.05 | -3.17% | 4,165 |