Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	0.40	0.51	0.40	0.49	0.49	22.50%	763,139
Jun 16, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	50,010
Jun 15, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	144,394
Jun 12, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	135,016
Jun 11, 2026	0.39	0.43	0.39	0.42	0.42	6.33%	228,398
Jun 10, 2026	0.42	0.42	0.39	0.40	0.40	-3.66%	198,346
Jun 9, 2026	0.42	0.42	0.40	0.41	0.41	-3.53%	66,525
Jun 8, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	24,412
Jun 5, 2026	0.44	0.44	0.39	0.41	0.41	-3.53%	750,808
Jun 4, 2026	0.44	0.44	0.41	0.43	0.43	-1.16%	152,547
Jun 3, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	151,123
Jun 2, 2026	0.42	0.43	0.41	0.43	0.43	0.59%	308,894
Jun 1, 2026	0.46	0.46	0.41	0.42	0.42	-10.11%	828,684
May 29, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	291,036
May 28, 2026	0.50	0.50	0.45	0.48	0.48	-14.29%	1,524,506
May 27, 2026	0.53	0.60	0.52	0.56	0.56	12.00%	561,183
May 26, 2026	0.51	0.53	0.50	0.50	0.50	-3.85%	147,620
May 25, 2026	0.51	0.53	0.50	0.52	0.52	4.00%	147,110
May 22, 2026	0.50	0.51	0.50	0.50	0.50	1.01%	149,029
May 21, 2026	0.50	0.51	0.50	0.50	0.50	-1.00%	114,478
May 20, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	186,083
May 19, 2026	0.50	0.52	0.50	0.51	0.51	4.08%	111,926
May 15, 2026	0.49	0.52	0.49	0.49	0.49	-2.97%	236,745
May 14, 2026	0.50	0.53	0.50	0.51	0.51	-0.98%	293,857
May 13, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	211,879
May 12, 2026	0.54	0.54	0.50	0.50	0.50	-5.66%	812,908
May 11, 2026	0.55	0.56	0.52	0.53	0.53	-	375,535
May 8, 2026	0.53	0.55	0.53	0.53	0.53	-	128,473
May 7, 2026	0.56	0.56	0.53	0.53	0.53	-5.36%	228,192
May 6, 2026	0.57	0.59	0.56	0.56	0.56	2.75%	239,781
May 5, 2026	0.57	0.57	0.53	0.55	0.55	-3.54%	301,491
May 4, 2026	0.56	0.58	0.55	0.57	0.57	4.63%	430,634
May 1, 2026	0.52	0.57	0.51	0.54	0.54	1.89%	566,894
Apr 30, 2026	0.55	0.55	0.50	0.53	0.53	-1.85%	361,351
Apr 29, 2026	0.56	0.58	0.51	0.54	0.54	-6.90%	902,271
Apr 28, 2026	0.65	0.66	0.55	0.58	0.58	-37.63%	2,349,860
Apr 27, 2026	0.94	0.98	0.92	0.93	0.93	-1.59%	138,491
Apr 24, 2026	0.94	0.98	0.94	0.95	0.95	-0.53%	86,590
Apr 23, 2026	1.01	1.01	0.95	0.95	0.95	-5.00%	119,265
Apr 22, 2026	1.02	1.02	0.99	1.00	1.00	1.01%	38,604
Apr 21, 2026	0.98	1.00	0.97	0.99	0.99	3.13%	109,757
Apr 20, 2026	0.99	0.99	0.95	0.96	0.96	-2.54%	62,242
Apr 17, 2026	1.04	1.06	0.95	0.99	0.99	-1.50%	245,051
Apr 16, 2026	0.90	1.03	0.90	1.00	1.00	9.89%	236,962
Apr 15, 2026	0.91	0.92	0.89	0.91	0.91	-	74,390
Apr 14, 2026	0.90	0.92	0.88	0.91	0.91	3.41%	130,867
Apr 13, 2026	0.87	0.89	0.86	0.88	0.88	-	58,762
Apr 10, 2026	0.89	0.89	0.87	0.88	0.88	-	77,953
Apr 9, 2026	0.92	0.92	0.88	0.88	0.88	-3.83%	44,080
Apr 8, 2026	0.92	0.94	0.91	0.92	0.92	1.67%	98,881