ZCM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	15.48	15.53	15.48	15.52	15.52	-0.13%	31,128
Dec 23, 2024	15.53	15.54	15.53	15.54	15.54	-	16,500
Dec 20, 2024	15.50	15.54	15.50	15.54	15.54	0.52%	4,800
Dec 19, 2024	15.49	15.49	15.45	15.46	15.46	-0.83%	6,000
Dec 18, 2024	15.63	15.65	15.58	15.59	15.59	-0.45%	10,503
Dec 17, 2024	15.62	15.66	15.62	15.66	15.66	0.19%	3,300
Dec 16, 2024	15.61	15.63	15.59	15.63	15.63	0.06%	15,400
Dec 13, 2024	15.62	15.62	15.62	15.62	15.62	-	300
Dec 12, 2024	15.66	15.66	15.62	15.62	15.62	-0.45%	13,330
Dec 11, 2024	15.70	15.70	15.69	15.69	15.69	-0.51%	800
Dec 10, 2024	15.73	15.77	15.73	15.77	15.77	0.32%	7,000
Dec 9, 2024	15.76	15.76	15.72	15.72	15.72	-0.44%	18,000
Dec 6, 2024	15.76	15.79	15.75	15.79	15.79	0.83%	243,700
Dec 5, 2024	15.60	15.66	15.60	15.66	15.66	0.06%	6,000
Dec 4, 2024	15.60	15.65	15.60	15.65	15.65	0.26%	11,200
Dec 3, 2024	15.60	15.64	15.59	15.61	15.61	-0.19%	13,300
Dec 2, 2024	15.59	15.64	15.59	15.64	15.64	0.26%	1,700
Nov 29, 2024	15.53	15.60	15.53	15.60	15.60	0.91%	10,336
Nov 28, 2024	15.46	15.46	15.46	15.46	15.46	0.13%	14,333
Nov 27, 2024	15.46	15.46	15.44	15.44	15.44	-0.06%	5,700
Nov 26, 2024	15.45	15.45	15.45	15.45	15.40	0.13%	1,800
Nov 25, 2024	15.39	15.43	15.39	15.43	15.38	0.85%	2,247
Nov 22, 2024	15.27	15.30	15.25	15.30	15.25	0.13%	6,527
Nov 21, 2024	15.32	15.33	15.28	15.28	15.23	-0.39%	12,200
Nov 20, 2024	15.34	15.36	15.34	15.34	15.29	-0.32%	11,100
Nov 19, 2024	15.40	15.42	15.39	15.39	15.34	-0.32%	14,629
Nov 18, 2024	15.41	15.44	15.41	15.44	15.39	0.06%	2,327
Nov 15, 2024	15.41	15.46	15.41	15.43	15.38	0.06%	3,906
Nov 14, 2024	15.43	15.44	15.42	15.42	15.37	0.13%	6,824
Nov 13, 2024	15.45	15.45	15.40	15.40	15.35	-	7,736
Nov 12, 2024	15.45	15.45	15.40	15.40	15.35	-0.52%	9,625
Nov 11, 2024	15.54	15.54	15.46	15.48	15.43	-0.26%	14,200
Nov 8, 2024	15.50	15.52	15.50	15.52	15.47	0.32%	3,904
Nov 7, 2024	15.40	15.47	15.40	15.47	15.42	0.65%	9,040
Nov 6, 2024	15.35	15.37	15.35	15.37	15.32	0.13%	400
Nov 5, 2024	15.35	15.37	15.35	15.35	15.30	-0.39%	800
Nov 4, 2024	15.39	15.41	15.38	15.41	15.36	0.33%	3,400
Nov 1, 2024	15.44	15.44	15.35	15.36	15.31	-0.13%	1,600
Oct 31, 2024	15.36	15.41	15.36	15.38	15.33	0.13%	9,100
Oct 30, 2024	15.42	15.42	15.36	15.36	15.31	-0.52%	18,700
Oct 29, 2024	15.40	15.44	15.39	15.44	15.34	0.13%	5,407
Oct 28, 2024	15.44	15.45	15.42	15.42	15.32	-	1,718
Oct 25, 2024	15.46	15.46	15.42	15.42	15.32	-0.26%	8,702
Oct 24, 2024	15.44	15.46	15.43	15.46	15.36	0.13%	8,815
Oct 23, 2024	15.45	15.45	15.44	15.44	15.34	-0.26%	2,400
Oct 22, 2024	15.48	15.48	15.47	15.48	15.38	-	6,400
Oct 21, 2024	15.52	15.52	15.46	15.48	15.38	-0.45%	3,208
Oct 18, 2024	15.53	15.55	15.53	15.55	15.45	0.32%	18,647
Oct 17, 2024	15.51	15.51	15.49	15.50	15.40	-0.26%	3,500
Oct 16, 2024	15.52	15.56	15.52	15.54	15.44	0.13%	9,500
Oct 15, 2024	15.47	15.52	15.47	15.52	15.42	0.58%	6,400
Oct 11, 2024	15.43	15.43	15.43	15.43	15.33	0.13%	7,131
Oct 10, 2024	15.39	15.41	15.39	15.41	15.31	0.26%	1,230
Oct 9, 2024	15.36	15.37	15.34	15.37	15.27	-0.07%	17,500
Oct 8, 2024	15.37	15.38	15.37	15.38	15.28	0.26%	21,309
Oct 7, 2024	15.32	15.34	15.32	15.34	15.24	-0.39%	1,510
Oct 4, 2024	15.41	15.41	15.39	15.40	15.30	-0.58%	12,800
Oct 3, 2024	15.50	15.50	15.48	15.49	15.39	-0.39%	2,000
Oct 2, 2024	15.56	15.56	15.52	15.55	15.45	-0.38%	4,216
Oct 1, 2024	15.62	15.62	15.61	15.61	15.51	-	900
Sep 30, 2024	15.63	15.63	15.59	15.61	15.51	0.13%	6,127
Sep 27, 2024	15.55	15.59	15.55	15.59	15.49	0.13%	7,224
Sep 26, 2024	15.58	15.58	15.57	15.57	15.42	-	8,800
Sep 25, 2024	15.60	15.60	15.57	15.57	15.42	-0.38%	21,300
Sep 24, 2024	15.59	15.63	15.59	15.63	15.48	-	4,000
Sep 23, 2024	15.57	15.64	15.57	15.63	15.48	0.06%	22,616
Sep 20, 2024	15.60	15.62	15.60	15.62	15.47	-	3,313
Sep 19, 2024	15.59	15.62	15.57	15.62	15.47	0.26%	15,336
Sep 18, 2024	15.61	15.61	15.58	15.58	15.43	-0.06%	11,230
Sep 17, 2024	15.59	15.60	15.59	15.59	15.44	-0.06%	1,220
Sep 16, 2024	15.63	15.63	15.60	15.60	15.45	0.26%	1,605
Sep 13, 2024	15.56	15.57	15.55	15.56	15.41	-	15,100
Sep 12, 2024	15.53	15.56	15.53	15.56	15.41	0.06%	8,100
Sep 11, 2024	15.55	15.55	15.52	15.55	15.40	-0.06%	4,200
Sep 10, 2024	15.50	15.57	15.50	15.56	15.41	0.39%	10,501
Sep 9, 2024	15.47	15.50	15.47	15.50	15.35	0.19%	12,700
Sep 6, 2024	15.45	15.50	15.45	15.47	15.32	-	32,900
Sep 5, 2024	15.47	15.47	15.44	15.47	15.32	0.32%	169,312
Sep 4, 2024	15.41	15.44	15.41	15.42	15.27	0.33%	2,300
Sep 3, 2024	15.32	15.37	15.31	15.37	15.22	0.33%	90,900
Aug 30, 2024	15.31	15.32	15.31	15.32	15.17	0.13%	1,012
Aug 29, 2024	15.28	15.30	15.28	15.30	15.15	-0.46%	747
Aug 28, 2024	15.38	15.40	15.37	15.37	15.17	-0.26%	1,201
Aug 27, 2024	15.38	15.41	15.38	15.41	15.21	0.20%	3,441
Aug 26, 2024	15.44	15.44	15.38	15.38	15.18	-0.32%	5,615
Aug 23, 2024	15.41	15.44	15.38	15.43	15.23	0.52%	9,000
Aug 22, 2024	15.35	15.36	15.35	15.35	15.15	-0.32%	24,200
Aug 21, 2024	15.43	15.43	15.40	15.40	15.20	-	4,702
Aug 20, 2024	15.39	15.40	15.39	15.40	15.20	0.20%	2,200
Aug 19, 2024	15.37	15.37	15.36	15.37	15.17	0.13%	6,829
Aug 16, 2024	15.35	15.36	15.35	15.35	15.15	0.07%	6,300
Aug 15, 2024	15.34	15.34	15.34	15.34	15.14	-0.26%	2,000
Aug 14, 2024	15.40	15.40	15.38	15.38	15.18	0.07%	7,600
Aug 13, 2024	15.36	15.37	15.35	15.37	15.17	0.39%	2,910
Aug 12, 2024	15.27	15.32	15.27	15.31	15.11	-	52,801
Aug 9, 2024	15.32	15.32	15.30	15.31	15.11	0.39%	4,127
Aug 8, 2024	15.25	15.25	15.25	15.25	15.05	0.07%	700
Aug 7, 2024	15.24	15.26	15.24	15.24	15.04	-0.26%	3,000
Aug 6, 2024	15.35	15.35	15.28	15.28	15.08	-0.91%	3,200
Aug 2, 2024	15.40	15.42	15.40	15.42	15.22	0.52%	1,900