Zimtu Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.56	0.56	0.54	0.54	0.54	-1.82%	10,885
Apr 30, 2026	0.57	0.57	0.55	0.55	0.55	-8.33%	9,500
Apr 23, 2026	0.59	0.60	0.59	0.60	0.60	3.45%	6,010
Apr 17, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	8,000
Apr 16, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	4,000
Apr 15, 2026	0.58	0.60	0.58	0.58	0.58	3.57%	11,800
Apr 13, 2026	0.58	0.58	0.56	0.56	0.56	-5.08%	8,100
Apr 8, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	1,400
Apr 7, 2026	0.63	0.63	0.60	0.60	0.60	5.26%	12,420
Apr 2, 2026	0.57	0.57	0.57	0.57	0.57	-	650
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	29,500
Mar 27, 2026	0.58	0.58	0.58	0.58	0.58	-	500
Mar 25, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	1,013
Mar 23, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	6,600
Mar 19, 2026	0.59	0.60	0.56	0.60	0.60	-	21,622
Mar 18, 2026	0.60	0.60	0.60	0.60	0.60	-	691
Mar 16, 2026	0.60	0.60	0.60	0.60	0.60	5.26%	30,000
Mar 12, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	18,570
Mar 11, 2026	0.60	0.60	0.60	0.60	0.60	3.45%	10,500
Mar 10, 2026	0.62	0.62	0.58	0.58	0.58	-6.45%	16,143
Mar 9, 2026	0.59	0.62	0.59	0.62	0.62	5.08%	6,503
Mar 5, 2026	0.59	0.59	0.59	0.59	0.59	-	9,003
Feb 26, 2026	0.59	0.59	0.59	0.59	0.59	1.72%	5,000
Feb 25, 2026	0.58	0.58	0.58	0.58	0.58	-	1,200
Feb 23, 2026	0.58	0.58	0.58	0.58	0.58	-	500
Feb 20, 2026	0.61	0.61	0.58	0.58	0.58	-6.45%	29,600
Feb 19, 2026	0.63	0.63	0.62	0.62	0.62	-	20,470
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-6.06%	18,002
Feb 9, 2026	0.67	0.67	0.66	0.66	0.66	-2.94%	2,000
Feb 6, 2026	0.68	0.68	0.68	0.68	0.68	-	4,000
Feb 5, 2026	0.68	0.68	0.68	0.68	0.68	-	10,206
Feb 4, 2026	0.68	0.68	0.68	0.68	0.68	-	19,558
Jan 30, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	5,000
Jan 29, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	4,000
Jan 28, 2026	0.69	0.69	0.69	0.69	0.69	11.29%	1,000
Jan 27, 2026	0.62	0.62	0.62	0.62	0.62	-12.68%	3,000
Jan 26, 2026	0.70	0.71	0.70	0.71	0.71	9.23%	2,000
Jan 23, 2026	0.66	0.66	0.65	0.65	0.65	-12.16%	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