Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.83	0.83	0.72	0.75	0.75	-1.80%	96,600
Feb 10, 2026	0.81	0.81	0.76	0.76	0.76	-4.71%	36,873
Feb 9, 2026	0.80	0.82	0.80	0.80	0.80	1.65%	23,754
Feb 6, 2026	0.78	0.81	0.78	0.79	0.79	-1.56%	38,356
Feb 5, 2026	0.82	0.82	0.78	0.80	0.80	-5.40%	140,830
Feb 4, 2026	0.82	0.86	0.81	0.85	0.85	-1.53%	51,479
Feb 3, 2026	0.90	0.90	0.83	0.86	0.86	-5.69%	215,888
Feb 2, 2026	0.85	0.91	0.84	0.91	0.91	6.01%	22,770
Jan 30, 2026	0.86	0.86	0.86	0.86	0.86	-1.90%	15,700
Jan 29, 2026	0.89	0.89	0.86	0.88	0.88	1.86%	6,599
Jan 28, 2026	0.87	0.88	0.85	0.86	0.86	-0.92%	28,020
Jan 27, 2026	0.86	0.87	0.85	0.87	0.87	4.48%	22,520
Jan 26, 2026	0.86	0.87	0.83	0.83	0.83	-3.06%	124,989
Jan 23, 2026	0.86	0.87	0.84	0.86	0.86	0.40%	22,814
Jan 22, 2026	0.85	0.85	0.84	0.85	0.85	0.19%	39,967
Jan 21, 2026	0.80	0.85	0.78	0.85	0.85	6.51%	192,914
Jan 20, 2026	0.84	0.84	0.79	0.80	0.80	-5.37%	80,350
Jan 16, 2026	0.85	0.86	0.84	0.84	0.84	-0.86%	77,374
Jan 15, 2026	0.88	0.89	0.85	0.85	0.85	-3.77%	56,366
Jan 14, 2026	0.90	0.90	0.88	0.89	0.89	-2.43%	12,512
Jan 13, 2026	0.95	0.95	0.89	0.91	0.91	-2.99%	38,139
Jan 12, 2026	0.94	0.94	0.91	0.94	0.94	0.54%	19,326
Jan 9, 2026	0.91	0.94	0.91	0.93	0.93	4.68%	106,224
Jan 8, 2026	0.97	0.97	0.87	0.89	0.89	-1.56%	47,088
Jan 7, 2026	0.91	0.92	0.90	0.90	0.90	-2.85%	42,400
Jan 6, 2026	0.94	0.94	0.91	0.93	0.93	-2.58%	4,500
Jan 5, 2026	0.96	0.99	0.95	0.95	0.95	-0.77%	48,095
Jan 2, 2026	0.91	0.97	0.91	0.96	0.96	9.72%	53,095
Dec 31, 2025	0.97	0.97	0.86	0.88	0.88	-3.96%	129,346
Dec 30, 2025	0.89	0.93	0.86	0.91	0.91	8.70%	180,855
Dec 29, 2025	0.85	0.85	0.84	0.84	0.84	-0.32%	68,235
Dec 26, 2025	0.84	0.84	0.83	0.84	0.84	0.20%	9,370
Dec 24, 2025	0.83	0.84	0.83	0.84	0.84	0.14%	31,464
Dec 23, 2025	0.84	0.85	0.84	0.84	0.84	0.13%	244,691
Dec 22, 2025	0.86	0.87	0.82	0.84	0.84	-0.86%	128,283
Dec 19, 2025	0.85	0.86	0.85	0.85	0.85	-1.62%	81,509
Dec 18, 2025	0.90	0.91	0.85	0.86	0.86	-4.35%	104,759
Dec 17, 2025	0.90	0.94	0.82	0.90	0.90	0.68%	302,051
Dec 16, 2025	0.91	0.91	0.89	0.89	0.89	-1.45%	24,067
Dec 15, 2025	0.93	0.94	0.89	0.91	0.91	-2.06%	97,982
Dec 12, 2025	0.96	0.96	0.92	0.92	0.92	-2.45%	80,425
Dec 11, 2025	0.87	0.96	0.86	0.95	0.95	7.11%	232,343
Dec 10, 2025	0.88	0.91	0.87	0.88	0.88	1.02%	117,160
Dec 9, 2025	0.90	0.92	0.87	0.88	0.88	-4.43%	264,816
Dec 8, 2025	0.99	0.99	0.91	0.92	0.92	-8.40%	146,213
Dec 5, 2025	0.95	1.02	0.95	1.00	1.00	2.56%	63,520
Dec 4, 2025	0.99	1.01	0.96	0.98	0.97	-1.52%	116,680
Dec 3, 2025	1.00	1.01	0.96	0.99	0.99	-2.94%	54,441
Dec 2, 2025	1.05	1.10	0.98	1.02	1.02	0.29%	122,329
Dec 1, 2025	1.04	1.04	0.95	1.02	1.02	-5.83%	610,199