Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	0.92	0.94	0.88	0.90	0.90	-	71,276
Apr 6, 2026	0.94	0.96	0.90	0.90	0.90	2.27%	76,330
Apr 2, 2026	0.92	0.92	0.88	0.88	0.88	-4.35%	47,251
Apr 1, 2026	0.85	0.93	0.85	0.92	0.92	8.24%	71,880
Mar 31, 2026	0.86	0.86	0.85	0.85	0.85	1.19%	49,654
Mar 30, 2026	0.89	0.89	0.84	0.84	0.84	-	129,865
Mar 27, 2026	0.87	0.88	0.83	0.84	0.84	-4.55%	357,557
Mar 26, 2026	0.89	0.91	0.88	0.88	0.88	-	95,251
Mar 25, 2026	0.88	0.92	0.88	0.88	0.88	-6.38%	86,196
Mar 24, 2026	0.92	0.95	0.92	0.94	0.94	2.17%	45,871
Mar 23, 2026	0.90	0.93	0.90	0.92	0.92	4.55%	66,163
Mar 20, 2026	0.90	0.90	0.87	0.88	0.88	1.15%	178,437
Mar 19, 2026	0.97	0.97	0.85	0.87	0.87	-8.42%	453,954
Mar 18, 2026	0.99	0.99	0.95	0.95	0.95	-3.06%	29,530
Mar 17, 2026	0.94	0.98	0.94	0.98	0.98	3.16%	26,339
Mar 16, 2026	0.92	0.96	0.92	0.95	0.95	0.53%	101,232
Mar 13, 2026	0.96	0.97	0.94	0.95	0.95	-0.53%	72,870
Mar 12, 2026	1.05	1.07	0.95	0.95	0.95	-7.77%	424,101