Zimtu Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.66	0.66	0.66	0.66	-	-10.81%	35,000
Jan 22, 2026	0.72	0.74	0.72	0.74	0.74	1.37%	1,600
Jan 21, 2026	0.67	0.74	0.66	0.73	0.73	-2.67%	16,500
Jan 19, 2026	0.75	0.75	0.75	0.75	0.75	-	777
Jan 16, 2026	0.75	0.75	0.75	0.75	0.75	25.00%	3,000
Jan 14, 2026	0.59	0.60	0.54	0.60	0.60	5.26%	19,169
Jan 13, 2026	0.59	0.59	0.57	0.57	0.57	7.55%	1,500
Jan 12, 2026	0.52	0.53	0.52	0.53	0.53	6.00%	21,000
Jan 9, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	15,249
Jan 8, 2026	0.50	0.51	0.49	0.49	0.49	-3.92%	9,220
Jan 7, 2026	0.50	0.51	0.50	0.51	0.51	8.51%	4,000
Jan 6, 2026	0.47	0.47	0.47	0.47	0.47	-	13,500
Jan 2, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	24,040
Dec 31, 2025	0.46	0.46	0.46	0.46	0.46	-1.08%	30,005
Dec 30, 2025	0.45	0.47	0.45	0.47	0.47	8.14%	5,550
Dec 29, 2025	0.52	0.52	0.43	0.43	0.43	-15.69%	162,575
Dec 24, 2025	0.51	0.51	0.51	0.51	0.51	-	2,000
Dec 23, 2025	0.52	0.52	0.51	0.51	0.51	-	29,500
Dec 19, 2025	0.51	0.51	0.51	0.51	0.51	-	500
Dec 18, 2025	0.51	0.51	0.51	0.51	0.51	-	1,910
Dec 17, 2025	0.51	0.56	0.51	0.51	0.51	-1.92%	12,406
Dec 16, 2025	0.52	0.52	0.52	0.52	0.52	-	2,510
Dec 15, 2025	0.53	0.53	0.51	0.52	0.52	-10.34%	16,500
Dec 11, 2025	0.53	0.58	0.53	0.58	0.58	3.57%	20,000
Dec 10, 2025	0.55	0.56	0.55	0.56	0.56	5.66%	3,500
Dec 8, 2025	0.57	0.57	0.53	0.53	0.53	-11.67%	2,781
Dec 5, 2025	0.60	0.60	0.60	0.60	0.60	-3.23%	1,000
Dec 4, 2025	0.65	0.65	0.62	0.62	0.62	-	4,000
Dec 2, 2025	0.62	0.62	0.62	0.62	0.62	3.33%	13,782
Nov 28, 2025	0.60	0.60	0.60	0.60	0.60	7.14%	2,500
Nov 27, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	500
Nov 26, 2025	0.50	0.57	0.50	0.57	0.57	21.28%	53,500
Nov 25, 2025	0.49	0.49	0.47	0.47	0.47	-11.32%	8,279
Nov 24, 2025	0.50	0.53	0.50	0.53	0.53	6.00%	12,000
Nov 21, 2025	0.47	0.50	0.47	0.50	0.50	8.70%	6,040
Nov 20, 2025	0.50	0.50	0.46	0.46	0.46	-6.12%	18,000
Nov 19, 2025	0.50	0.50	0.49	0.49	0.49	-	20,004
Nov 17, 2025	0.49	0.49	0.49	0.49	0.49	-	2,510
Nov 13, 2025	0.49	0.49	0.49	0.49	0.49	-	3,000
Nov 12, 2025	0.54	0.54	0.49	0.49	0.49	-9.26%	11,500
Nov 6, 2025	0.50	0.54	0.50	0.54	0.54	8.00%	14,500
Nov 4, 2025	0.51	0.51	0.50	0.50	0.50	-5.66%	17,500
Nov 3, 2025	0.53	0.53	0.53	0.53	0.53	-	8,699
Oct 31, 2025	0.54	0.55	0.53	0.53	0.53	1.92%	35,000
Oct 30, 2025	0.52	0.52	0.52	0.52	0.52	-1.89%	15,475
Oct 29, 2025	0.52	0.53	0.50	0.53	0.53	-7.02%	11,500
Oct 28, 2025	0.57	0.57	0.57	0.57	0.57	9.62%	1,000
Oct 24, 2025	0.55	0.55	0.50	0.52	0.52	-10.34%	27,000
Oct 23, 2025	0.58	0.58	0.58	0.58	0.58	-1.69%	1,000
Oct 22, 2025	0.56	0.61	0.50	0.59	0.59	-9.23%	72,700