Zip Co Limited (ZIZTF)
OTCMKTS · Delayed Price · Currency is USD
1.002
0.00 (0.00%)
Oct 27, 2026, 4:00 PM EDT
ZIZTF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -31.59% | 5,000 |
| Oct 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.40% | 2,415 |
| Oct 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 596 |
| Oct 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | 423 |
| Sep 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.80% | 3,700 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -19.77% | 100 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | 200 |
| Sep 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 175 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -9.57% | 100 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -1.57% | 8,000 |
| Aug 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -0.78% | 200 |
| Aug 11, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.28% | 100 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.80% | 150 |
| Aug 3, 2026 | 1.62 | 1.76 | 1.62 | 1.76 | 1.76 | -7.37% | 3,400 |
| Jul 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -6.40% | 100 |
| Jul 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 18,907 |
| Jul 8, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -12.77% | 407 |
| Jul 7, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 20.51% | 1,276 |
| Jul 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -14.10% | 100 |
| Jun 30, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | -1.30% | 869 |
| Jun 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 5.50% | 472 |
| Jun 22, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 2,000 |
| Jun 16, 2026 | 2.00 | 2.18 | 2.00 | 2.18 | 2.18 | 11.79% | 10,750 |
| Jun 15, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 10.29% | 350 |
| Jun 11, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.78% | 100 |
| Jun 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 1,250 |
| Jun 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 13.29% | 2,500 |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 500 |
| May 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 9.59% | 385 |
| May 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -9.09% | 500 |
| May 21, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 10.00% | 225 |
| May 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -8.75% | 1,558 |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.77% | 649 |
| May 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.80% | 501 |
| May 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -9.49% | 485 |
| May 11, 2026 | 1.98 | 1.98 | 1.90 | 1.95 | 1.95 | 13.37% | 4,450 |
| May 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -9.47% | 500 |
| May 6, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 18.75% | 1,500 |
| May 4, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.23% | 500 |
| May 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -13.79% | 500 |
| Apr 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 14.52% | 100 |
| Apr 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -12.53% | 513 |
| Apr 24, 2026 | 1.60 | 1.80 | 1.60 | 1.80 | 1.80 | -2.97% | 10,250 |