Z-Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.90	10.90	10.70	10.80	10.80	-1.82%	162,041
Feb 10, 2026	11.00	11.10	10.85	11.00	11.00	-	114,800
Feb 9, 2026	11.05	11.25	10.90	11.00	11.00	0.46%	58,694
Feb 6, 2026	11.10	11.10	10.80	10.95	10.95	-1.35%	86,720
Feb 5, 2026	11.15	11.15	11.00	11.10	11.10	-0.45%	58,484
Feb 4, 2026	10.80	11.35	10.80	11.15	11.15	1.36%	146,959
Feb 3, 2026	10.75	11.10	10.75	11.00	11.00	2.33%	87,412
Feb 2, 2026	10.75	10.85	10.75	10.75	10.75	-0.92%	86,846
Jan 30, 2026	10.75	10.95	10.75	10.85	10.85	-0.46%	116,095
Jan 29, 2026	11.05	11.05	10.90	10.90	10.90	-1.36%	86,419
Jan 28, 2026	11.00	11.05	10.95	11.05	11.05	-0.90%	153,847
Jan 27, 2026	11.25	11.25	10.95	11.15	11.15	-0.89%	267,271
Jan 26, 2026	11.40	11.50	11.10	11.25	11.25	-2.17%	276,173
Jan 23, 2026	12.00	12.00	11.35	11.50	11.50	0.88%	446,380
Jan 22, 2026	11.00	11.50	10.90	11.40	11.40	3.64%	219,201
Jan 21, 2026	11.30	11.30	10.70	11.00	11.00	-1.79%	279,469
Jan 20, 2026	11.35	11.35	11.15	11.20	11.20	-1.32%	188,057
Jan 19, 2026	11.45	11.50	11.30	11.35	11.35	-0.87%	154,830
Jan 16, 2026	11.70	11.70	11.35	11.45	11.45	-	208,167
Jan 15, 2026	11.50	11.55	11.30	11.45	11.45	-	307,100
Jan 14, 2026	10.80	11.75	10.80	11.45	11.45	6.02%	544,034
Jan 13, 2026	10.85	10.85	10.65	10.80	10.80	-	70,139
Jan 12, 2026	10.65	10.80	10.55	10.80	10.80	1.41%	190,751
Jan 9, 2026	10.85	10.85	10.60	10.65	10.65	-1.84%	194,300
Jan 8, 2026	11.00	11.00	10.75	10.85	10.85	-	99,197
Jan 7, 2026	10.90	10.95	10.80	10.85	10.85	0.46%	137,669
Jan 6, 2026	10.70	10.80	10.65	10.80	10.80	1.41%	78,331
Jan 5, 2026	10.75	10.85	10.65	10.65	10.65	-1.84%	149,125
Jan 2, 2026	10.70	10.90	10.65	10.85	10.85	0.46%	110,335
Dec 31, 2025	10.90	10.90	10.70	10.80	10.80	-0.92%	84,903
Dec 30, 2025	10.90	10.90	10.80	10.90	10.90	-	136,076
Dec 29, 2025	10.80	11.05	10.75	10.90	10.90	0.93%	112,194
Dec 26, 2025	10.80	10.95	10.80	10.80	10.80	-	96,626
Dec 24, 2025	10.85	10.95	10.80	10.80	10.80	0.93%	87,984
Dec 23, 2025	11.10	11.10	10.70	10.70	10.70	-1.83%	96,321
Dec 22, 2025	10.75	10.95	10.75	10.90	10.90	1.40%	73,771
Dec 19, 2025	10.80	11.00	10.75	10.75	10.75	-0.46%	74,953
Dec 18, 2025	11.00	11.00	10.75	10.80	10.80	-3.57%	133,534
Dec 17, 2025	11.50	11.60	11.10	11.20	11.20	-1.75%	258,462
Dec 16, 2025	10.90	11.90	10.90	11.40	11.40	3.64%	642,576
Dec 15, 2025	10.70	11.00	10.45	11.00	11.00	2.80%	156,426
Dec 12, 2025	10.60	10.75	10.40	10.70	10.70	0.94%	79,091
Dec 11, 2025	10.50	10.95	10.50	10.60	10.60	0.95%	180,668
Dec 10, 2025	10.40	10.50	10.40	10.50	10.50	0.96%	31,985
Dec 9, 2025	10.40	10.40	10.35	10.40	10.40	1.46%	50,083
Dec 8, 2025	10.35	10.40	10.25	10.25	10.25	-2.38%	112,007
Dec 5, 2025	10.50	10.50	10.35	10.50	10.50	-	75,224
Dec 4, 2025	10.45	10.50	10.40	10.50	10.50	0.48%	42,094
Dec 3, 2025	10.30	10.45	10.30	10.45	10.45	0.48%	77,448
Dec 2, 2025	10.30	10.45	10.25	10.40	10.40	-	74,747