Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.39	0.39	0.36	0.38	0.38	-	155,135
Oct 1, 2026	0.38	0.40	0.38	0.38	0.38	-0.65%	160,611
Sep 30, 2026	0.39	0.40	0.37	0.38	0.38	0.66%	146,001
Sep 29, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	233,851
Sep 28, 2026	0.39	0.40	0.39	0.39	0.39	-1.27%	126,010
Sep 25, 2026	0.40	0.40	0.39	0.40	0.40	-	36,740
Sep 24, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	29,560
Sep 23, 2026	0.40	0.41	0.40	0.40	0.40	-	17,541
Sep 22, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	54,931
Sep 21, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	125,302
Sep 18, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	225,975
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-2.47%	93,774
Sep 16, 2026	0.41	0.41	0.41	0.41	0.41	-	26,656
Sep 15, 2026	0.41	0.42	0.40	0.41	0.41	-1.22%	151,648
Sep 14, 2026	0.43	0.43	0.40	0.41	0.41	-3.53%	117,888
Sep 11, 2026	0.43	0.43	0.42	0.43	0.43	1.19%	8,250
Sep 10, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	35,328
Sep 9, 2026	0.43	0.44	0.43	0.43	0.43	-1.15%	10,185
Sep 8, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	102,024
Sep 4, 2026	0.48	0.48	0.45	0.45	0.45	-5.26%	121,266
Sep 3, 2026	0.48	0.49	0.47	0.48	0.48	-	24,427
Sep 2, 2026	0.48	0.49	0.47	0.48	0.48	1.06%	33,161
Sep 1, 2026	0.49	0.49	0.46	0.47	0.47	-4.08%	123,117
Aug 31, 2026	0.48	0.56	0.48	0.49	0.49	-2.00%	685,567
Aug 28, 2026	0.50	0.50	0.48	0.50	0.50	1.01%	146,071
Aug 27, 2026	0.48	0.50	0.48	0.50	0.50	3.13%	27,384
Aug 26, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	101,915
Aug 25, 2026	0.49	0.49	0.47	0.49	0.49	1.04%	22,826
Aug 24, 2026	0.49	0.49	0.45	0.48	0.48	-	48,504
Aug 21, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	22,548
Aug 20, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	145,942
Aug 19, 2026	0.51	0.51	0.51	0.51	0.51	-	10,000
Aug 18, 2026	0.53	0.57	0.50	0.51	0.51	-1.92%	205,884
Aug 17, 2026	0.50	0.53	0.50	0.52	0.52	4.00%	95,447
Aug 14, 2026	0.51	0.51	0.50	0.50	0.50	1.01%	8,933
Aug 13, 2026	0.50	0.51	0.49	0.50	0.50	-2.94%	39,122
Aug 12, 2026	0.51	0.51	0.49	0.51	0.51	-1.92%	92,134
Aug 11, 2026	0.53	0.53	0.52	0.52	0.52	1.96%	28,450
Aug 10, 2026	0.52	0.55	0.51	0.51	0.51	-1.92%	170,211
Aug 7, 2026	0.52	0.52	0.52	0.52	0.52	1.96%	6,998
Aug 6, 2026	0.51	0.51	0.49	0.51	0.51	2.00%	46,289
Aug 5, 2026	0.50	0.52	0.50	0.50	0.50	-3.85%	64,628
Aug 4, 2026	0.50	0.52	0.49	0.52	0.52	-	89,869
Jul 31, 2026	0.47	0.53	0.47	0.52	0.52	8.33%	166,359
Jul 30, 2026	0.48	0.49	0.48	0.48	0.48	-1.03%	42,150
Jul 29, 2026	0.46	0.49	0.46	0.49	0.49	1.04%	180,158
Jul 28, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	8,732
Jul 27, 2026	0.46	0.47	0.46	0.46	0.46	-4.17%	28,576
Jul 24, 2026	0.48	0.48	0.44	0.48	0.48	-1.03%	84,450
Jul 23, 2026	0.48	0.49	0.48	0.49	0.49	2.11%	50,051