Zone Frontier Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	0.15	0.15	0.15	0.15	0.15	-3.03%	2,829,113
Sep 10, 2026	0.15	0.15	0.15	0.15	0.15	-2.00%	2,284,280
Sep 9, 2026	0.15	0.16	0.15	0.15	0.15	3.13%	2,009,157
Sep 8, 2026	0.16	0.16	0.15	0.15	0.15	-2.85%	6,049,637
Sep 4, 2026	0.15	0.16	0.14	0.15	0.15	3.97%	4,207,899
Sep 3, 2026	0.16	0.16	0.15	0.15	0.15	-1.66%	2,586,461
Sep 2, 2026	0.15	0.16	0.15	0.15	0.15	0.67%	5,434,408
Sep 1, 2026	0.15	0.16	0.15	0.15	0.15	-0.40%	3,610,431
Aug 31, 2026	0.15	0.16	0.14	0.15	0.15	-0.46%	5,683,445
Aug 28, 2026	0.15	0.16	0.15	0.15	0.15	3.28%	4,052,154
Aug 27, 2026	0.15	0.16	0.14	0.15	0.15	0.69%	5,822,409
Aug 26, 2026	0.15	0.15	0.14	0.15	0.15	-2.87%	6,344,176
Aug 25, 2026	0.15	0.16	0.15	0.15	0.15	-1.45%	2,909,155
Aug 24, 2026	0.16	0.16	0.15	0.15	0.15	-4.40%	3,484,557
Aug 21, 2026	0.16	0.16	0.15	0.16	0.16	-1.43%	2,705,893
Aug 20, 2026	0.16	0.16	0.15	0.16	0.16	5.63%	8,147,673
Aug 19, 2026	0.16	0.16	0.15	0.15	0.15	-4.62%	7,839,668
Aug 18, 2026	0.16	0.17	0.15	0.16	0.16	2.69%	8,309,605
Aug 17, 2026	0.16	0.16	0.15	0.16	0.16	-2.62%	6,814,376
Aug 14, 2026	0.16	0.16	0.15	0.16	0.16	0.06%	6,845,333
Aug 13, 2026	0.15	0.17	0.14	0.16	0.16	10.34%	24,256,496
Aug 12, 2026	0.15	0.15	0.12	0.15	0.15	-8.11%	38,929,136
Aug 11, 2026	0.22	0.22	0.15	0.16	0.16	-54.79%	93,059,287
Aug 10, 2026	0.35	0.38	0.33	0.35	0.35	-4.46%	4,161,730
Aug 7, 2026	0.41	0.43	0.35	0.37	0.37	-2.59%	3,260,336
Aug 6, 2026	0.32	0.38	0.27	0.38	0.38	22.55%	6,074,394
Aug 5, 2026	0.32	0.35	0.31	0.31	0.31	-7.27%	2,638,429
Aug 4, 2026	0.37	0.38	0.33	0.33	0.33	-9.37%	2,389,805
Aug 3, 2026	0.37	0.38	0.35	0.36	0.36	1.14%	2,505,640
Jul 31, 2026	0.35	0.39	0.31	0.36	0.36	3.51%	7,443,566
Jul 30, 2026	0.40	0.44	0.32	0.35	0.35	8.05%	18,389,461
Jul 29, 2026	0.61	0.63	0.30	0.32	0.32	-54.01%	28,704,088
Jul 28, 2026	0.68	0.73	0.64	0.70	0.70	5.53%	2,200,625
Jul 27, 2026	0.74	0.74	0.66	0.66	0.66	-7.72%	1,182,976
Jul 24, 2026	0.73	0.73	0.68	0.72	0.72	2.73%	1,179,618
Jul 23, 2026	0.69	0.73	0.67	0.70	0.70	-0.04%	1,065,785
Jul 22, 2026	0.65	0.71	0.64	0.70	0.70	9.20%	1,276,695
Jul 21, 2026	0.65	0.69	0.63	0.64	0.64	-0.77%	1,603,151
Jul 20, 2026	0.60	0.65	0.54	0.65	0.65	7.36%	2,328,163
Jul 17, 2026	0.60	0.64	0.55	0.60	0.60	-1.68%	2,009,714
Jul 16, 2026	0.67	0.68	0.60	0.61	0.61	-9.47%	1,307,692
Jul 15, 2026	0.65	0.73	0.64	0.68	0.68	0.97%	1,537,603
Jul 14, 2026	0.68	0.72	0.65	0.67	0.67	-2.84%	1,936,722
Jul 13, 2026	0.71	0.71	0.60	0.69	0.69	-3.81%	2,501,065
Jul 10, 2026	0.74	0.82	0.70	0.72	0.72	-4.45%	1,372,536
Jul 9, 2026	0.83	0.85	0.72	0.75	0.75	-8.34%	2,162,455
Jul 8, 2026	0.82	0.84	0.80	0.82	0.82	0.20%	1,161,036
Jul 7, 2026	0.85	0.85	0.77	0.82	0.82	-6.16%	1,178,175
Jul 6, 2026	0.73	0.88	0.73	0.87	0.87	19.15%	2,513,582
Jul 2, 2026	0.83	0.83	0.73	0.73	0.73	-10.33%	1,305,715