Z-Com Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	11.50	11.75	10.80	11.35	11.35	0.44%	258,039
Nov 11, 2026	10.55	11.30	10.45	11.30	11.30	9.71%	379,736
Nov 10, 2026	10.50	10.60	10.30	10.30	10.30	-2.37%	95,130
Nov 9, 2026	11.95	11.95	10.50	10.55	10.55	-9.20%	315,131
Oct 28, 2026	11.52	11.62	11.52	11.62	11.62	-	64,946
Oct 27, 2026	11.43	11.63	11.43	11.62	11.62	-0.10%	67,158
Oct 22, 2026	11.63	11.63	11.53	11.63	11.63	-0.82%	15,653
Oct 21, 2026	11.64	11.75	11.64	11.73	11.73	-0.20%	21,308
Oct 20, 2026	11.74	11.81	11.58	11.75	11.75	0.10%	121,310
Oct 19, 2026	11.61	11.79	11.59	11.74	11.74	-0.10%	67,533
Oct 16, 2026	11.42	11.81	11.42	11.75	11.75	2.08%	177,359
Oct 15, 2026	11.52	11.53	11.36	11.51	11.51	-0.10%	125,636
Oct 14, 2026	11.52	11.62	11.50	11.52	11.52	-	76,689
Oct 13, 2026	11.42	11.57	11.42	11.52	11.52	-1.33%	61,382
Oct 12, 2026	11.57	11.81	11.53	11.68	11.68	0.93%	59,470
Oct 8, 2026	11.65	11.65	11.56	11.57	11.57	-0.72%	101,210
Oct 7, 2026	11.67	11.67	11.58	11.65	11.65	-0.41%	107,518
Oct 6, 2026	11.71	11.74	11.58	11.70	11.70	-	128,592
Oct 5, 2026	11.64	11.74	11.64	11.70	11.70	-0.10%	33,394
Oct 2, 2026	11.59	11.83	11.55	11.71	11.71	0.62%	50,753
Oct 1, 2026	11.67	11.71	11.59	11.64	11.64	-0.51%	28,021
Sep 30, 2026	11.53	11.73	11.53	11.70	11.70	-0.20%	76,252
Sep 29, 2026	11.73	11.75	11.62	11.73	11.73	-	79,495
Sep 24, 2026	11.63	11.75	11.63	11.73	11.73	-	6,597
Sep 23, 2026	11.65	11.82	11.61	11.73	11.73	0.10%	91,124
Sep 22, 2026	11.83	11.83	11.61	11.71	11.71	-1.01%	88,513
Sep 21, 2026	11.79	11.93	11.75	11.83	11.83	0.41%	47,444
Sep 18, 2026	11.58	11.81	11.51	11.79	11.79	0.51%	27,884
Sep 17, 2026	11.79	11.86	11.39	11.73	11.73	-0.51%	155,803
Sep 16, 2026	11.88	11.93	11.77	11.79	11.79	-0.81%	52,932
Sep 15, 2026	11.99	11.99	11.76	11.88	11.88	-0.30%	57,485
Sep 14, 2026	11.89	11.95	11.88	11.92	11.92	0.20%	96,951
Sep 11, 2026	11.73	11.89	11.56	11.89	11.89	1.43%	41,319
Sep 10, 2026	11.70	11.86	11.64	11.73	11.73	0.20%	68,152
Sep 9, 2026	11.75	11.76	11.70	11.70	11.70	-0.41%	12,127
Sep 8, 2026	11.69	11.75	11.64	11.75	11.75	-	18,112
Sep 7, 2026	11.61	11.75	11.61	11.75	11.75	0.31%	53,548
Sep 4, 2026	11.70	11.71	11.69	11.71	11.71	0.10%	57,595
Sep 3, 2026	11.93	11.93	11.52	11.70	11.70	-1.81%	49,956
Sep 2, 2026	11.99	11.99	11.92	11.92	11.92	0.51%	8,826
Sep 1, 2026	11.91	11.92	11.77	11.86	11.86	0.10%	25,064
Aug 31, 2026	11.76	11.85	11.76	11.85	11.85	0.71%	51,860
Aug 28, 2026	11.74	11.81	11.73	11.76	11.76	-0.41%	23,015
Aug 27, 2026	11.81	11.83	11.79	11.81	11.81	-	30,728
Aug 26, 2026	11.75	11.86	11.73	11.81	11.81	1.13%	61,102
Aug 25, 2026	11.83	11.83	11.61	11.68	11.68	-2.01%	112,250
Aug 24, 2026	11.88	11.93	11.81	11.92	11.92	-0.10%	68,750
Aug 21, 2026	11.93	11.93	11.87	11.93	11.93	-	63,287
Aug 20, 2026	12.23	12.23	11.88	11.93	11.93	-0.10%	70,094
Aug 19, 2026	11.93	12.11	11.91	11.94	11.94	-1.39%	40,882