Z-Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	11.70	11.70	11.30	11.40	11.40	2.70%	123,724
Mar 31, 2026	11.60	11.60	11.10	11.10	11.10	-2.20%	208,370
Mar 30, 2026	11.85	11.85	11.35	11.35	11.35	-5.02%	333,942
Mar 27, 2026	12.00	12.00	11.65	11.95	11.95	-0.42%	154,392
Mar 26, 2026	12.25	12.25	11.75	12.00	12.00	-2.04%	273,698
Mar 25, 2026	11.85	12.30	11.85	12.25	12.25	3.38%	180,590
Mar 24, 2026	12.55	12.75	11.80	11.85	11.85	-4.82%	549,323
Mar 23, 2026	12.10	12.75	12.10	12.45	12.45	-3.49%	484,269
Mar 20, 2026	13.90	14.00	12.80	12.90	12.90	-7.19%	1,432,192
Mar 19, 2026	12.20	14.40	12.00	13.90	13.90	6.11%	3,123,350
Mar 18, 2026	12.70	13.10	12.60	13.10	13.10	9.62%	2,993,177
Mar 17, 2026	11.00	11.95	11.00	11.95	11.95	9.63%	553,342
Mar 16, 2026	10.95	10.95	10.80	10.90	10.90	0.46%	121,635
Mar 13, 2026	10.80	10.85	10.60	10.85	10.85	0.46%	39,650
Mar 12, 2026	10.90	10.90	10.75	10.80	10.80	-1.37%	68,907
Mar 11, 2026	10.85	11.10	10.70	10.95	10.95	2.82%	219,397
Mar 10, 2026	10.65	10.65	10.45	10.65	10.65	-	57,091
Mar 9, 2026	10.75	10.75	10.30	10.65	10.65	-2.29%	126,359
Mar 6, 2026	10.85	10.90	10.75	10.90	10.90	0.46%	91,185
Mar 5, 2026	10.95	11.10	10.75	10.85	10.85	1.88%	122,341
Mar 4, 2026	10.90	10.90	10.55	10.65	10.65	-2.74%	141,752
Mar 3, 2026	11.15	11.15	10.70	10.95	10.95	-1.79%	170,669
Mar 2, 2026	10.90	11.15	10.90	11.15	11.15	1.83%	154,469
Feb 26, 2026	10.80	10.95	10.70	10.95	10.95	1.39%	74,217
Feb 25, 2026	10.85	10.90	10.70	10.80	10.80	-0.46%	143,514
Feb 24, 2026	10.80	10.95	10.70	10.85	10.85	0.46%	138,411
Feb 23, 2026	10.90	10.95	10.30	10.80	10.80	-	118,267
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