Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	111,854
Jul 9, 2026	0.54	0.56	0.53	0.53	0.53	-3.64%	79,803
Jul 8, 2026	0.53	0.55	0.51	0.55	0.55	3.77%	65,931
Jul 7, 2026	0.57	0.57	0.53	0.53	0.53	-5.36%	64,941
Jul 6, 2026	0.51	0.58	0.51	0.56	0.56	7.69%	227,286
Jul 3, 2026	0.49	0.52	0.49	0.52	0.52	8.33%	42,545
Jul 2, 2026	0.47	0.51	0.47	0.48	0.48	-3.03%	264,080
Jun 30, 2026	0.47	0.50	0.47	0.50	0.50	-	53,055
Jun 29, 2026	0.50	0.51	0.49	0.50	0.50	1.54%	87,446
Jun 26, 2026	0.46	0.49	0.46	0.49	0.49	3.17%	47,724
Jun 25, 2026	0.47	0.48	0.47	0.47	0.47	1.61%	79,059
Jun 24, 2026	0.49	0.49	0.47	0.47	0.47	-4.12%	88,120
Jun 23, 2026	0.50	0.50	0.48	0.49	0.49	1.04%	78,166
Jun 22, 2026	0.49	0.51	0.48	0.48	0.48	-2.04%	77,791
Jun 19, 2026	0.48	0.49	0.48	0.49	0.49	4.81%	125,018
Jun 18, 2026	0.47	0.48	0.45	0.47	0.47	-4.59%	165,334
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