ZYBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.75	0.81	0.75	0.76	-	-0.16%	3,612
Mar 11, 2026	0.79	0.80	0.76	0.76	0.76	-2.28%	2,554
Mar 10, 2026	0.78	0.81	0.73	0.78	0.78	4.13%	23,420
Mar 9, 2026	0.76	0.81	0.74	0.75	0.75	-	13,359
Mar 6, 2026	0.73	0.80	0.72	0.75	0.75	-3.85%	2,776
Mar 5, 2026	0.82	0.82	0.77	0.78	0.78	-3.58%	1,850
Mar 4, 2026	0.76	0.87	0.75	0.81	0.81	5.06%	14,791
Mar 3, 2026	0.74	0.77	0.70	0.77	0.77	0.04%	3,695
Mar 2, 2026	0.80	0.80	0.73	0.77	0.77	-3.79%	19,064
Feb 27, 2026	0.82	0.84	0.80	0.80	0.80	-1.19%	6,864
Feb 26, 2026	0.78	0.87	0.78	0.81	0.81	-8.79%	10,776
Feb 25, 2026	0.77	0.98	0.77	0.89	0.89	10.22%	49,442
Feb 24, 2026	0.83	0.83	0.79	0.81	0.81	-6.27%	9,455
Feb 23, 2026	0.90	0.95	0.82	0.86	0.86	-2.36%	5,888
Feb 20, 2026	0.87	0.91	0.85	0.88	0.88	-2.22%	9,514
Feb 19, 2026	0.88	0.95	0.86	0.90	0.90	-6.99%	15,103
Feb 18, 2026	0.87	0.98	0.87	0.97	0.97	5.17%	5,233
Feb 17, 2026	0.92	1.06	0.78	0.92	0.92	-4.37%	5,974
Feb 13, 2026	1.09	1.09	0.92	0.96	0.96	-4.75%	13,774
Feb 12, 2026	1.00	1.05	0.95	1.01	1.01	-0.98%	6,154
Feb 11, 2026	1.02	1.02	0.95	1.02	1.02	-	17,710
Feb 10, 2026	1.14	1.19	1.00	1.02	1.02	-2.86%	34,972
Feb 9, 2026	0.83	1.09	0.77	1.05	1.05	24.94%	96,014
Feb 6, 2026	0.78	0.90	0.78	0.84	0.84	12.05%	17,335
Feb 5, 2026	0.88	0.89	0.72	0.75	0.75	-10.71%	13,387
Feb 4, 2026	0.92	0.92	0.84	0.84	0.84	-4.08%	8,686
Feb 3, 2026	1.01	1.01	0.86	0.88	0.88	-6.84%	16,463
Feb 2, 2026	0.92	0.97	0.92	0.94	0.94	-3.91%	8,430
Jan 30, 2026	0.97	1.00	0.94	0.98	0.98	3.96%	15,223
Jan 29, 2026	0.97	1.00	0.90	0.94	0.94	-5.90%	9,773
Jan 28, 2026	1.00	1.05	0.96	1.00	1.00	-1.96%	11,188
Jan 27, 2026	1.03	1.05	1.00	1.02	1.02	-0.97%	14,080
Jan 26, 2026	1.04	1.04	1.03	1.03	1.03	-1.25%	7,224
Jan 23, 2026	1.04	1.08	1.04	1.04	1.04	-3.43%	5,233
Jan 22, 2026	1.10	1.10	1.04	1.08	1.08	-0.92%	6,400
Jan 21, 2026	1.06	1.11	1.06	1.09	1.09	-0.91%	13,368
Jan 20, 2026	1.15	1.15	1.10	1.10	1.10	-	11,587
Jan 16, 2026	1.12	1.17	1.10	1.10	1.10	-0.90%	13,959
Jan 15, 2026	1.12	1.18	1.10	1.11	1.11	-0.89%	26,374
Jan 14, 2026	1.12	1.19	1.11	1.12	1.12	-	15,827
Jan 13, 2026	1.16	1.19	1.12	1.12	1.12	-4.44%	26,715
Jan 12, 2026	1.15	1.18	1.15	1.17	1.17	1.91%	9,510
Jan 9, 2026	1.14	1.26	1.14	1.15	1.15	0.88%	32,698
Jan 8, 2026	1.14	1.17	1.13	1.14	1.14	-	10,399
Jan 7, 2026	1.14	1.16	1.12	1.14	1.14	-	19,833
Jan 6, 2026	1.16	1.18	1.12	1.14	1.14	-0.87%	12,833
Jan 5, 2026	1.21	1.22	1.14	1.15	1.15	1.77%	23,235
Jan 2, 2026	1.13	1.18	1.12	1.13	1.13	-1.74%	24,636
Dec 31, 2025	1.15	1.19	1.13	1.15	1.15	1.77%	7,086
Dec 30, 2025	1.20	1.25	1.11	1.13	1.13	-5.83%	57,819