Z-Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.00	10.05	9.95	10.05	10.05	0.70%	169,892
May 21, 2026	10.10	10.10	9.94	9.98	9.98	0.91%	127,588
May 20, 2026	10.05	10.05	9.85	9.89	9.89	-1.59%	221,700
May 19, 2026	10.10	10.10	9.98	10.05	10.05	-0.99%	249,966
May 18, 2026	10.15	10.15	10.00	10.15	10.15	-	53,149
May 15, 2026	10.50	10.65	10.10	10.15	10.15	-1.46%	274,233
May 14, 2026	10.50	10.50	10.15	10.30	10.30	-	374,759
May 13, 2026	10.60	10.60	10.20	10.30	10.30	-1.90%	216,718
May 12, 2026	10.50	10.75	10.45	10.50	10.50	2.44%	274,468
May 11, 2026	10.45	10.45	10.10	10.25	10.25	0.99%	152,975
May 8, 2026	10.10	10.20	10.05	10.15	10.15	-0.49%	205,435
May 7, 2026	10.30	10.30	10.05	10.20	10.20	-0.97%	274,553
May 6, 2026	10.25	10.30	10.10	10.30	10.30	-0.48%	266,141
May 5, 2026	10.20	10.40	10.15	10.35	10.35	0.98%	76,091
May 4, 2026	10.30	10.35	10.15	10.25	10.25	-0.49%	154,897
Apr 30, 2026	10.45	10.45	10.25	10.30	10.30	-1.44%	170,054
Apr 29, 2026	10.45	10.50	10.40	10.45	10.45	-	29,123
Apr 28, 2026	10.40	10.50	10.40	10.45	10.45	-	64,674
Apr 27, 2026	10.55	10.75	10.40	10.45	10.45	-0.95%	104,037
Apr 24, 2026	10.75	10.75	10.40	10.55	10.55	-1.86%	163,923
Apr 23, 2026	10.90	10.90	10.40	10.75	10.75	-1.38%	311,507
Apr 22, 2026	10.85	11.10	10.80	10.90	10.90	-0.46%	150,568
Apr 21, 2026	10.65	11.05	10.65	10.95	10.95	1.86%	296,696
Apr 20, 2026	10.60	10.85	10.55	10.75	10.75	1.42%	274,193
Apr 17, 2026	10.65	10.90	10.60	10.60	10.60	-	230,806
Apr 16, 2026	10.50	10.75	10.45	10.60	10.60	0.95%	171,504
Apr 15, 2026	10.55	10.55	10.40	10.50	10.50	-0.47%	219,049
Apr 14, 2026	10.65	10.70	10.40	10.55	10.55	-0.94%	391,720
Apr 13, 2026	10.90	10.90	10.45	10.65	10.65	-3.18%	478,277
Apr 10, 2026	11.10	11.10	10.95	11.00	11.00	-0.90%	117,668
Apr 9, 2026	11.15	11.15	10.95	11.10	11.10	-0.45%	176,009
Apr 8, 2026	10.90	11.20	10.80	11.15	11.15	2.29%	290,864
Apr 7, 2026	11.20	11.30	10.70	10.90	10.90	-3.54%	386,221
Apr 2, 2026	11.30	11.65	11.00	11.30	11.30	-0.88%	345,999
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