Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2025	0.87	0.91	0.68	0.70	0.70	-17.65%	1,746,520
Mar 24, 2025	0.86	0.87	0.82	0.85	0.85	-1.16%	382,322
Mar 21, 2025	0.80	0.87	0.77	0.86	0.86	6.17%	211,817
Mar 20, 2025	0.68	0.85	0.68	0.81	0.81	15.71%	233,882
Mar 19, 2025	0.67	0.70	0.67	0.70	0.70	7.69%	36,504
Mar 18, 2025	0.65	0.66	0.65	0.65	0.65	1.56%	22,254
Mar 17, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	93,320
Mar 14, 2025	0.63	0.63	0.60	0.63	0.63	3.28%	161,117
Mar 13, 2025	0.64	0.64	0.60	0.61	0.61	-4.69%	99,100
Mar 12, 2025	0.65	0.65	0.64	0.64	0.64	3.23%	70,200
Mar 11, 2025	0.63	0.63	0.61	0.62	0.62	-4.62%	231,640
Mar 10, 2025	0.66	0.74	0.62	0.65	0.65	-1.52%	118,650
Mar 7, 2025	0.66	0.67	0.66	0.66	0.66	-	88,100
Mar 6, 2025	0.71	0.71	0.64	0.66	0.66	-10.81%	66,410
Mar 5, 2025	0.65	0.74	0.61	0.74	0.74	17.46%	101,510
Mar 4, 2025	0.64	0.67	0.57	0.63	0.63	-1.56%	245,292
Mar 3, 2025	0.66	0.66	0.64	0.64	0.64	-4.48%	161,756
Feb 28, 2025	0.68	0.68	0.64	0.67	0.67	-1.47%	115,413
Feb 27, 2025	0.71	0.72	0.68	0.68	0.68	-4.23%	35,648
Feb 26, 2025	0.70	0.72	0.70	0.71	0.71	-2.74%	39,231
Feb 25, 2025	0.70	0.73	0.65	0.73	0.73	4.29%	186,956
Feb 24, 2025	0.73	0.76	0.67	0.70	0.70	-2.78%	201,124
Feb 21, 2025	0.77	0.77	0.71	0.72	0.72	-4.00%	249,592
Feb 20, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	148,883
Feb 19, 2025	0.79	0.79	0.77	0.77	0.77	-	93,800
Feb 18, 2025	0.83	0.83	0.77	0.77	0.77	-2.53%	122,494
Feb 14, 2025	0.82	0.83	0.79	0.79	0.79	-2.47%	112,720
Feb 13, 2025	0.78	0.83	0.78	0.81	0.81	5.19%	119,908
Feb 12, 2025	0.80	0.81	0.77	0.77	0.77	-3.75%	45,253
Feb 11, 2025	0.77	0.81	0.77	0.80	0.80	3.90%	62,443
Feb 10, 2025	0.82	0.82	0.76	0.77	0.77	-3.75%	208,261
Feb 7, 2025	0.76	0.81	0.76	0.80	0.80	6.67%	164,937
Feb 6, 2025	0.80	0.82	0.73	0.75	0.75	-7.41%	261,262
Feb 5, 2025	0.82	0.83	0.78	0.81	0.81	-3.57%	135,510
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