Zimtu Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.31	0.38	0.29	0.35	0.35	-9.09%	57,000
Nov 4, 2026	0.32	0.39	0.32	0.39	0.39	4.05%	26,000
Nov 3, 2026	0.35	0.37	0.32	0.37	0.37	-6.33%	48,910
Oct 29, 2026	0.40	0.40	0.40	0.40	0.40	-	510
Oct 27, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	500
Oct 26, 2026	0.38	0.38	0.38	0.38	0.38	-11.63%	5,850
Oct 14, 2026	0.43	0.43	0.43	0.43	0.43	10.26%	2,000
Oct 13, 2026	0.39	0.39	0.39	0.39	0.39	-4.88%	19,015
Oct 8, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	30,000
Oct 2, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	9,000
Oct 1, 2026	0.41	0.41	0.41	0.41	0.41	-6.82%	15,500
Sep 21, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	48,500
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-	7,500
Sep 17, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	1,900
Sep 16, 2026	0.42	0.42	0.42	0.42	0.42	-	1,000
Sep 15, 2026	0.43	0.43	0.42	0.42	0.42	-6.67%	20,000
Sep 9, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	500
Sep 8, 2026	0.44	0.44	0.44	0.44	0.44	4.76%	1,043
Sep 4, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	500
Aug 26, 2026	0.45	0.45	0.45	0.45	0.45	9.76%	1,000
Aug 25, 2026	0.41	0.41	0.41	0.41	0.41	9.33%	100,000
Aug 18, 2026	0.38	0.38	0.38	0.38	0.38	-8.54%	11,800
Aug 17, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	10,500
Aug 13, 2026	0.45	0.45	0.42	0.42	0.42	-	6,501
Aug 12, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	92,000
Aug 10, 2026	0.43	0.43	0.43	0.43	0.43	-8.60%	1,000
Jul 27, 2026	0.47	0.47	0.47	0.47	0.47	3.33%	1,004
Jul 13, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	12,000
Jul 10, 2026	0.47	0.47	0.47	0.47	0.47	4.44%	500
Jul 9, 2026	0.45	0.45	0.45	0.45	0.45	7.14%	77,500
Jun 29, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	13,280
Jun 25, 2026	0.44	0.44	0.44	0.44	0.44	-	6,500
Jun 23, 2026	0.44	0.44	0.44	0.44	0.44	-11.22%	1,100
Jun 19, 2026	0.49	0.49	0.49	0.49	0.49	13.95%	5,500
Jun 16, 2026	0.43	0.43	0.43	0.43	0.43	-	4,500
Jun 12, 2026	0.44	0.44	0.43	0.43	0.43	-	11,500
Jun 11, 2026	0.43	0.43	0.43	0.43	0.43	-	1,500
Jun 9, 2026	0.43	0.43	0.43	0.43	0.43	-1.15%	13,283
Jun 8, 2026	0.44	0.44	0.44	0.44	0.44	1.16%	3,500
Jun 1, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	879
May 27, 2026	0.43	0.43	0.42	0.42	0.42	-	6,300
May 26, 2026	0.43	0.43	0.42	0.42	0.42	2.44%	10,000
May 25, 2026	0.47	0.47	0.41	0.41	0.41	-12.77%	17,500
May 22, 2026	0.47	0.47	0.47	0.47	0.47	-6.00%	5,000
May 13, 2026	0.50	0.50	0.50	0.50	0.50	-	9,219
May 11, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	16,000
May 7, 2026	0.52	0.52	0.52	0.52	0.52	-	4,000