Zip Co Limited (ZIZTF)
OTCMKTS · Delayed Price · Currency is USD
1.980
-0.010 (-0.50%)
Dec 8, 2025, 4:00 PM EST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 3.02 | 3.15 | 3.02 | 3.15 | 3.15 | 2.61% | 2,050 |
| 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 3, 2025 | 2.85 | 2.85 | 2.79 | 2.79 | 2.79 | -7.00% | 10,651 |
| 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 |
| Aug 26, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 1,150 |
| Aug 25, 2025 | 2.61 | 2.70 | 2.61 | 2.70 | 2.70 | 9.31% | 12,560 |
| Aug 22, 2025 | 2.65 | 2.65 | 2.15 | 2.47 | 2.47 | 13.30% | 4,650 |
| Aug 21, 2025 | 2.16 | 2.18 | 1.80 | 2.18 | 2.18 | 3.81% | 2,200 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.18% | 450 |
| Aug 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -5.56% | 1,400 |
| Aug 12, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 28,250 |
| Aug 6, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 21.05% | 11,534 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 125 |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 360 |
| Jul 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 13.26% | 3,123 |
| Jul 18, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 30,650 |
| Jul 17, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.95% | 115 |
| Jul 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.09% | 600 |
| Jul 7, 2025 | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | 1.85% | 1,600 |