Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	1.23	1.23	1.15	1.16	1.16	-5.69%	340,337
Jun 4, 2025	1.22	1.26	1.19	1.23	1.23	0.82%	136,496
Jun 3, 2025	1.29	1.29	1.15	1.22	1.22	-2.40%	161,446
Jun 2, 2025	1.28	1.28	1.20	1.25	1.25	1.63%	100,689
May 30, 2025	1.31	1.31	1.15	1.23	1.23	-5.38%	214,115
May 29, 2025	1.24	1.30	1.10	1.30	1.30	4.84%	341,148
May 28, 2025	1.23	1.24	1.10	1.24	1.24	5.98%	317,304
May 27, 2025	1.23	1.23	1.13	1.17	1.17	-4.88%	221,063
May 26, 2025	1.14	1.24	1.13	1.23	1.23	12.84%	482,759
May 23, 2025	1.01	1.11	0.97	1.09	1.09	5.83%	540,257
May 22, 2025	0.89	1.05	0.86	1.03	1.03	27.16%	1,503,062
May 21, 2025	0.82	0.90	0.81	0.81	0.81	-2.41%	585,076
May 20, 2025	0.82	0.87	0.81	0.83	0.83	-	409,813
May 16, 2025	0.75	0.84	0.74	0.83	0.83	12.16%	439,184
May 15, 2025	0.78	0.78	0.74	0.74	0.74	-6.33%	331,720
May 14, 2025	0.77	0.80	0.76	0.79	0.79	-	185,616
May 13, 2025	0.80	0.81	0.76	0.79	0.79	-3.66%	242,130
May 12, 2025	0.78	0.84	0.78	0.82	0.82	5.13%	500,640
May 9, 2025	0.76	0.78	0.73	0.78	0.78	1.30%	143,218
May 8, 2025	0.77	0.77	0.72	0.77	0.77	1.32%	195,727
May 7, 2025	0.74	0.76	0.69	0.76	0.76	3.40%	364,618
May 6, 2025	0.73	0.76	0.71	0.74	0.74	0.68%	225,279
May 5, 2025	0.76	0.78	0.73	0.73	0.73	-3.95%	106,350
May 2, 2025	0.72	0.76	0.69	0.76	0.76	8.57%	196,874
May 1, 2025	0.75	0.75	0.65	0.70	0.70	-4.11%	319,540
Apr 30, 2025	0.68	0.77	0.65	0.73	0.73	7.35%	470,818
Apr 29, 2025	0.75	0.79	0.68	0.68	0.68	28.30%	1,689,088
Apr 28, 2025	0.51	0.54	0.49	0.53	0.53	1.92%	362,967
Apr 25, 2025	0.53	0.53	0.48	0.52	0.52	-1.89%	129,671
Apr 24, 2025	0.55	0.56	0.52	0.53	0.53	1.92%	361,891
Apr 23, 2025	0.46	0.52	0.44	0.52	0.52	19.54%	338,163
Apr 22, 2025	0.44	0.48	0.43	0.44	0.44	1.16%	268,286
Apr 21, 2025	0.48	0.48	0.43	0.43	0.43	-10.42%	155,595
Apr 17, 2025	0.43	0.49	0.41	0.48	0.48	11.63%	507,706
Apr 16, 2025	0.44	0.45	0.40	0.43	0.43	-7.53%	512,798
Apr 15, 2025	0.46	0.49	0.46	0.47	0.47	2.20%	119,116
Apr 14, 2025	0.47	0.48	0.44	0.46	0.46	-3.19%	393,287
Apr 11, 2025	0.48	0.48	0.45	0.47	0.47	3.30%	202,320
Apr 10, 2025	0.53	0.53	0.45	0.46	0.46	-12.50%	202,821
Apr 9, 2025	0.49	0.59	0.44	0.52	0.52	-	763,478
Apr 8, 2025	0.50	0.54	0.46	0.52	0.52	10.64%	272,460
Apr 7, 2025	0.54	0.55	0.47	0.47	0.47	-17.54%	931,614
Apr 4, 2025	0.56	0.58	0.54	0.57	0.57	-1.72%	303,158
Apr 3, 2025	0.59	0.65	0.55	0.58	0.58	-12.12%	604,919
Apr 2, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	317,510
Apr 1, 2025	0.63	0.72	0.63	0.65	0.65	-	509,822
Mar 31, 2025	0.66	0.66	0.63	0.65	0.65	-2.99%	260,613
Mar 28, 2025	0.69	0.71	0.64	0.67	0.67	-6.94%	216,288
Mar 27, 2025	0.72	0.73	0.66	0.72	0.72	-1.37%	435,600
Mar 26, 2025	0.77	0.81	0.71	0.73	0.73	4.29%	1,000,705