Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.82	0.86	0.77	0.84	0.84	7.69%	66,513
Feb 3, 2025	0.80	0.83	0.72	0.78	0.78	-6.02%	298,509
Jan 31, 2025	0.83	0.85	0.82	0.83	0.83	-1.19%	147,629
Jan 30, 2025	0.89	0.89	0.82	0.84	0.84	-4.55%	141,117
Jan 29, 2025	0.84	0.88	0.84	0.88	0.88	2.33%	119,471
Jan 28, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	62,569
Jan 27, 2025	0.87	0.88	0.84	0.85	0.85	-5.56%	91,303
Jan 24, 2025	0.92	0.92	0.88	0.90	0.90	-1.10%	51,533
Jan 23, 2025	0.94	0.94	0.90	0.91	0.91	-	83,181
Jan 22, 2025	0.92	0.92	0.90	0.91	0.91	2.25%	58,654
Jan 21, 2025	0.90	0.90	0.87	0.89	0.89	-1.11%	33,220
Jan 20, 2025	0.84	0.90	0.84	0.90	0.90	7.14%	50,427
Jan 17, 2025	0.87	0.87	0.83	0.84	0.84	-2.33%	43,339
Jan 16, 2025	0.90	0.90	0.84	0.86	0.86	-4.44%	70,694
Jan 15, 2025	0.90	0.91	0.83	0.90	0.90	-5.26%	236,643
Jan 14, 2025	0.82	0.98	0.80	0.95	0.95	14.46%	745,089
Jan 13, 2025	0.77	0.83	0.77	0.83	0.83	7.79%	504,025
Jan 10, 2025	0.78	0.79	0.77	0.77	0.77	-1.28%	88,618
Jan 9, 2025	0.79	0.79	0.76	0.78	0.78	1.30%	69,523
Jan 8, 2025	0.80	0.81	0.76	0.77	0.77	-4.94%	189,166
Jan 7, 2025	0.77	0.82	0.77	0.81	0.81	3.85%	174,353
Jan 6, 2025	0.80	0.81	0.75	0.78	0.78	-2.50%	374,780
Jan 3, 2025	0.83	0.84	0.80	0.80	0.80	-5.88%	209,139
Jan 2, 2025	0.83	0.85	0.79	0.85	0.85	2.41%	501,114
Dec 31, 2024	0.88	0.88	0.80	0.83	0.83	-2.35%	94,055
Dec 30, 2024	0.83	0.86	0.77	0.85	0.85	3.66%	302,352
Dec 27, 2024	0.88	0.88	0.81	0.82	0.82	-5.75%	440,147
Dec 24, 2024	0.79	0.87	0.74	0.87	0.87	8.75%	204,473
Dec 23, 2024	0.81	0.81	0.77	0.80	0.80	-	138,754
Dec 20, 2024	0.75	0.85	0.75	0.80	0.80	5.26%	241,839
Dec 19, 2024	0.82	0.82	0.75	0.76	0.76	-3.80%	200,262
Dec 18, 2024	0.85	0.85	0.79	0.79	0.79	-5.95%	210,708
Dec 17, 2024	0.87	0.90	0.82	0.84	0.84	-2.33%	293,469
Dec 16, 2024	0.80	0.88	0.77	0.86	0.86	14.67%	413,742
Dec 13, 2024	0.75	0.75	0.74	0.75	0.75	-	76,982
Dec 12, 2024	0.75	0.77	0.70	0.75	0.75	-1.32%	173,699
Dec 11, 2024	0.78	0.79	0.73	0.76	0.76	-1.30%	269,022
Dec 10, 2024	0.79	0.79	0.73	0.77	0.77	-2.53%	156,370
Dec 9, 2024	0.77	0.79	0.71	0.79	0.79	1.28%	245,135
Dec 6, 2024	0.76	0.78	0.73	0.78	0.78	2.63%	305,118
Dec 5, 2024	0.81	0.81	0.74	0.76	0.76	-5.00%	262,961
Dec 4, 2024	0.81	0.86	0.80	0.80	0.80	-	251,663
Dec 3, 2024	0.86	0.86	0.80	0.80	0.80	-4.76%	295,717
Dec 2, 2024	0.80	0.91	0.76	0.84	0.84	5.00%	436,429
Nov 29, 2024	0.89	1.00	0.69	0.80	0.80	29.03%	1,624,110
Nov 28, 2024	0.58	0.72	0.57	0.62	0.62	8.77%	330,523
Nov 27, 2024	0.58	0.58	0.54	0.57	0.57	7.55%	188,282
Nov 26, 2024	0.54	0.54	0.51	0.53	0.53	-	93,187
Nov 25, 2024	0.51	0.54	0.50	0.53	0.53	7.07%	108,383
Nov 22, 2024	0.50	0.51	0.49	0.50	0.50	-1.00%	85,900
Nov 21, 2024	0.50	0.50	0.48	0.50	0.50	-1.96%	194,200
Nov 20, 2024	0.50	0.51	0.50	0.51	0.51	-	188,440
Nov 19, 2024	0.51	0.51	0.50	0.51	0.51	-1.92%	117,452
Nov 18, 2024	0.50	0.52	0.50	0.52	0.52	4.00%	61,950
Nov 15, 2024	0.54	0.54	0.50	0.50	0.50	-1.96%	60,094
Nov 14, 2024	0.53	0.53	0.50	0.51	0.51	-5.56%	174,998
Nov 13, 2024	0.56	0.56	0.51	0.54	0.54	-3.57%	79,900
Nov 12, 2024	0.57	0.58	0.55	0.56	0.56	-5.08%	67,400
Nov 11, 2024	0.52	0.61	0.50	0.59	0.59	15.69%	289,739
Nov 8, 2024	0.53	0.53	0.50	0.51	0.51	2.00%	45,080
Nov 7, 2024	0.51	0.51	0.49	0.50	0.50	-3.85%	100,823
Nov 6, 2024	0.53	0.53	0.51	0.52	0.52	-1.89%	7,100
Nov 5, 2024	0.54	0.54	0.52	0.53	0.53	-	42,668
Nov 4, 2024	0.54	0.54	0.53	0.53	0.53	-	65,850
Nov 1, 2024	0.54	0.55	0.52	0.53	0.53	-3.64%	89,055
Oct 31, 2024	0.57	0.57	0.54	0.55	0.55	-	228,650
Oct 30, 2024	0.55	0.56	0.55	0.55	0.55	-3.51%	28,000
Oct 29, 2024	0.53	0.57	0.53	0.57	0.57	9.62%	105,125
Oct 28, 2024	0.52	0.52	0.51	0.52	0.52	6.12%	102,000
Oct 25, 2024	0.52	0.52	0.49	0.49	0.49	-2.00%	83,000
Oct 24, 2024	0.49	0.50	0.46	0.50	0.50	2.04%	111,451
Oct 23, 2024	0.50	0.50	0.49	0.49	0.49	4.26%	23,050
Oct 22, 2024	0.51	0.51	0.47	0.47	0.47	-6.00%	72,200
Oct 21, 2024	0.50	0.52	0.50	0.50	0.50	3.09%	60,541
Oct 18, 2024	0.49	0.50	0.48	0.49	0.49	1.04%	33,718
Oct 17, 2024	0.53	0.53	0.48	0.48	0.48	-3.03%	115,190
Oct 16, 2024	0.54	0.54	0.49	0.50	0.50	-8.33%	208,259
Oct 15, 2024	0.53	0.55	0.51	0.54	0.54	1.89%	172,784
Oct 11, 2024	0.55	0.56	0.53	0.53	0.53	-1.85%	100,950
Oct 10, 2024	0.55	0.55	0.51	0.54	0.54	1.89%	122,500
Oct 9, 2024	0.48	0.57	0.46	0.53	0.53	13.98%	418,891
Oct 8, 2024	0.45	0.47	0.45	0.47	0.47	4.49%	162,440
Oct 7, 2024	0.45	0.46	0.44	0.45	0.45	1.14%	361,345
Oct 4, 2024	0.43	0.45	0.40	0.44	0.44	10.00%	191,659
Oct 3, 2024	0.41	0.41	0.40	0.40	0.40	-	75,400
Oct 2, 2024	0.40	0.41	0.40	0.40	0.40	-	230,951
Oct 1, 2024	0.42	0.42	0.40	0.40	0.40	-1.23%	209,700
Sep 30, 2024	0.42	0.42	0.40	0.41	0.41	-1.22%	59,594
Sep 27, 2024	0.42	0.42	0.40	0.41	0.41	-2.38%	70,840
Sep 26, 2024	0.46	0.46	0.40	0.42	0.42	-2.33%	569,543
Sep 25, 2024	0.44	0.44	0.43	0.43	0.43	-2.27%	72,430
Sep 24, 2024	0.48	0.48	0.42	0.44	0.44	-2.22%	136,309
Sep 23, 2024	0.44	0.46	0.41	0.45	0.45	4.65%	286,734
Sep 20, 2024	0.43	0.44	0.41	0.43	0.43	1.18%	201,955
Sep 19, 2024	0.41	0.43	0.39	0.43	0.43	7.59%	175,850
Sep 18, 2024	0.41	0.42	0.39	0.40	0.40	-10.23%	206,662
Sep 17, 2024	0.45	0.45	0.42	0.44	0.44	-8.33%	112,811
Sep 16, 2024	0.44	0.49	0.38	0.48	0.48	15.66%	273,989
Sep 13, 2024	0.44	0.46	0.35	0.42	0.42	-11.70%	494,481
Sep 12, 2024	0.46	0.47	0.43	0.47	0.47	-	159,778