Z-Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	10.10	10.20	10.00	10.20	10.20	0.99%	98,984
Jul 15, 2026	10.15	10.15	10.00	10.10	10.10	-0.49%	92,312
Jul 14, 2026	10.00	10.25	9.85	10.15	10.15	0.50%	180,750
Jul 13, 2026	10.30	10.35	10.10	10.10	10.10	-1.94%	108,303
Jul 9, 2026	10.40	10.45	10.20	10.30	10.30	-0.96%	206,000
Jul 8, 2026	10.40	10.40	10.10	10.40	10.40	0.97%	139,308
Jul 7, 2026	10.95	10.95	10.20	10.30	10.30	-5.07%	272,426
Jul 6, 2026	10.75	10.95	10.60	10.85	10.85	1.40%	545,873
Jul 3, 2026	10.45	10.70	10.45	10.70	10.70	0.94%	424,450
Jul 2, 2026	11.30	11.30	10.40	10.60	10.60	-3.20%	1,209,495
Jul 1, 2026	10.00	10.95	9.98	10.95	10.95	9.72%	1,326,576
Jun 30, 2026	10.00	10.05	9.95	9.98	9.98	0.20%	375,655
Jun 29, 2026	10.05	10.15	9.96	9.96	9.96	-0.40%	222,124
Jun 26, 2026	10.00	10.10	9.97	10.00	10.00	-	135,647
Jun 25, 2026	10.05	10.10	10.00	10.00	10.00	-0.50%	194,056
Jun 24, 2026	10.10	10.15	10.00	10.05	10.05	-	178,047
Jun 23, 2026	10.10	10.20	10.00	10.05	10.05	-0.50%	241,581
Jun 22, 2026	10.15	10.25	10.10	10.10	10.10	-0.49%	180,526
Jun 18, 2026	10.20	10.20	9.99	10.15	10.15	0.50%	295,535
Jun 17, 2026	10.00	10.10	9.99	10.10	10.10	1.00%	273,237
Jun 16, 2026	10.10	10.15	10.00	10.00	10.00	-1.96%	193,255
Jun 15, 2026	10.20	10.20	10.05	10.20	10.20	-	296,661
Jun 12, 2026	10.30	10.40	10.15	10.20	10.20	-0.49%	143,331
Jun 11, 2026	10.30	10.30	10.05	10.25	10.25	1.49%	211,878
Jun 10, 2026	10.45	10.45	10.10	10.10	10.10	-0.98%	110,534
Jun 9, 2026	10.15	10.30	10.10	10.20	10.20	0.49%	105,330
Jun 8, 2026	10.20	10.20	9.84	10.15	10.15	-1.93%	227,435
Jun 5, 2026	10.40	10.50	10.25	10.35	10.35	-0.48%	135,979
Jun 4, 2026	10.55	10.55	10.30	10.40	10.40	-1.42%	231,216
Jun 3, 2026	10.50	10.80	10.40	10.55	10.55	1.93%	520,243
Jun 2, 2026	10.20	10.50	10.15	10.35	10.35	0.98%	335,123
Jun 1, 2026	10.30	10.35	10.15	10.25	10.25	-	240,792
May 29, 2026	10.10	10.30	10.05	10.25	10.25	2.50%	215,736
May 28, 2026	9.97	10.25	9.97	10.00	10.00	0.10%	276,187
May 27, 2026	10.15	10.15	9.96	9.99	9.99	-1.58%	316,679
May 26, 2026	10.15	10.20	10.05	10.15	10.15	1.50%	142,083
May 25, 2026	10.05	10.15	9.98	10.00	10.00	-0.50%	303,085
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