Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	0.88	0.92	0.88	0.91	0.91	-	25,967
Jun 23, 2025	0.83	0.91	0.83	0.91	0.91	6.38%	69,836
Jun 20, 2025	0.82	0.86	0.82	0.86	0.86	3.43%	4,480
Jun 18, 2025	0.86	0.87	0.83	0.83	0.83	0.85%	4,940
Jun 17, 2025	0.83	0.83	0.82	0.82	0.82	-3.86%	45,550
Jun 16, 2025	0.79	0.85	0.79	0.85	0.85	10.77%	9,404
Jun 13, 2025	0.77	0.79	0.76	0.77	0.77	-3.75%	38,017
Jun 12, 2025	0.82	0.83	0.80	0.80	0.80	-2.57%	24,265
Jun 11, 2025	0.84	0.85	0.82	0.82	0.82	-3.06%	47,868
Jun 10, 2025	0.80	0.85	0.79	0.85	0.85	7.28%	56,364
Jun 9, 2025	0.80	0.82	0.78	0.79	0.79	-4.42%	114,690
Jun 6, 2025	0.83	0.84	0.80	0.83	0.83	-2.82%	78,304
Jun 5, 2025	0.90	0.90	0.85	0.85	0.85	-6.59%	82,260
Jun 4, 2025	0.87	0.91	0.87	0.91	0.91	3.94%	10,648
Jun 3, 2025	0.91	0.91	0.86	0.88	0.88	-3.79%	35,721
Jun 2, 2025	1.01	1.01	0.87	0.91	0.91	-0.33%	30,120
May 30, 2025	0.95	0.95	0.88	0.91	0.91	-1.83%	94,825
May 29, 2025	0.91	0.95	0.86	0.93	0.93	4.49%	307,545
May 28, 2025	0.87	0.89	0.80	0.89	0.89	5.95%	160,010
May 27, 2025	0.89	0.89	0.83	0.84	0.84	6.33%	126,162
May 23, 2025	0.74	0.79	0.72	0.79	0.79	5.19%	128,168
May 22, 2025	0.63	0.76	0.62	0.75	0.75	27.29%	727,352
May 21, 2025	0.61	0.64	0.59	0.59	0.59	-2.78%	234,000
May 20, 2025	0.59	0.63	0.59	0.61	0.61	2.86%	126,629
May 19, 2025	0.57	0.59	0.57	0.59	0.59	-	5,000
May 16, 2025	0.55	0.60	0.55	0.59	0.59	6.88%	14,500
May 15, 2025	0.55	0.55	0.55	0.55	0.55	-0.23%	4,200
May 14, 2025	0.55	0.55	0.54	0.55	0.55	-4.60%	57,900
May 13, 2025	0.58	0.58	0.57	0.58	0.58	1.75%	43,857
May 12, 2025	0.56	0.59	0.56	0.57	0.57	5.56%	84,236
May 9, 2025	0.54	0.55	0.53	0.54	0.54	-	256,100
May 8, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	30,524
May 7, 2025	0.53	0.55	0.53	0.55	0.55	2.68%	62,000
May 6, 2025	0.53	0.54	0.52	0.54	0.54	1.06%	59,276
May 5, 2025	0.56	0.57	0.53	0.53	0.53	-2.57%	14,100
May 2, 2025	0.51	0.54	0.51	0.54	0.54	7.74%	27,900
May 1, 2025	0.52	0.52	0.47	0.50	0.50	-3.37%	88,845
Apr 30, 2025	0.49	0.56	0.48	0.52	0.52	3.60%	115,989
Apr 29, 2025	0.50	0.56	0.50	0.50	0.50	29.09%	252,858
Apr 28, 2025	0.36	0.39	0.36	0.39	0.39	4.19%	224,736
Apr 25, 2025	0.35	0.38	0.35	0.38	0.38	-4.39%	20,900
Apr 24, 2025	0.38	0.39	0.37	0.39	0.39	20.23%	23,333
Apr 23, 2025	0.33	0.33	0.33	0.33	0.33	-	4,000
Apr 22, 2025	0.34	0.34	0.33	0.33	0.33	5.23%	62,200
Apr 21, 2025	0.33	0.35	0.30	0.31	0.31	-11.68%	66,380
Apr 17, 2025	0.31	0.35	0.30	0.35	0.35	13.23%	382,300
Apr 16, 2025	0.30	0.32	0.29	0.31	0.31	-11.43%	155,078
Apr 15, 2025	0.35	0.35	0.35	0.35	0.35	6.63%	1,000
Apr 14, 2025	0.34	0.34	0.31	0.33	0.33	-2.01%	234,720
Apr 11, 2025	0.32	0.34	0.32	0.34	0.34	-1.05%	32,800