Zip Co Limited (ZIZTF)
OTCMKTS · Delayed Price · Currency is USD
3.025
+0.275 (10.00%)
Sep 11, 2025, 12:28 PM EDT
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 19, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Aug 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -5.56% | 1,400 |
| Aug 15, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 14, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 19 |
| Aug 13, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | - |
| Aug 12, 2025 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | -2.17% | 28,250 |
| Aug 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 2 |
| Aug 7, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 6, 2025 | 2.25 | 2.30 | 2.25 | 2.30 | 2.30 | 21.05% | 11,534 |
| Aug 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 20 |
| Aug 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 125 |
| Aug 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 31, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Jul 29, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.44% | 360 |
| Jul 28, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 27 |
| Jul 25, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 24, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 13.26% | 3,123 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 22, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 21, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| 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 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 15, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 14, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Jul 11, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -6.09% | 600 |
| Jul 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | 35,000 |
| Jul 9, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 8, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Jul 7, 2025 | 2.20 | 2.20 | 1.99 | 1.99 | 1.99 | 1.85% | 1,600 |
| Jul 3, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jul 2, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -11.36% | 143,788 |
| Jul 1, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 9.67% | 1,308 |