ZYBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.92	0.92	0.81	0.91	0.91	-3.03%	13,117
Mar 31, 2026	0.87	0.93	0.83	0.93	0.93	9.98%	32,235
Mar 30, 2026	0.87	0.87	0.78	0.85	0.85	0.83%	16,430
Mar 27, 2026	0.81	0.87	0.77	0.84	0.84	-0.31%	53,854
Mar 26, 2026	0.76	0.95	0.73	0.85	0.85	-3.77%	94,386
Mar 25, 2026	0.83	0.88	0.79	0.88	0.88	1.06%	101,577
Mar 24, 2026	1.00	1.01	0.78	0.87	0.87	-13.05%	265,258
Mar 23, 2026	0.89	1.05	0.79	1.00	1.00	40.85%	10,941,696
Mar 20, 2026	1.18	1.19	0.71	0.71	0.71	-34.86%	137,416
Mar 19, 2026	0.89	1.20	0.88	1.09	1.09	11.24%	126,166
Mar 18, 2026	0.72	1.05	0.71	0.98	0.98	36.10%	355,550
Mar 17, 2026	0.79	0.81	0.71	0.72	0.72	-5.85%	12,630
Mar 16, 2026	0.80	0.80	0.68	0.76	0.76	-2.50%	7,926
Mar 13, 2026	0.80	0.81	0.78	0.78	0.78	1.59%	1,267
Mar 12, 2026	0.75	0.81	0.75	0.77	0.77	1.15%	4,267
Mar 11, 2026	0.79	0.80	0.76	0.76	0.76	-2.28%	2,859
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%	53,181
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%	15,806
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%	6,168
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%	35,030
Feb 9, 2026	0.83	1.09	0.77	1.05	1.05	24.94%	103,817
Feb 6, 2026	0.78	0.90	0.78	0.84	0.84	12.05%	17,647
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%	8,687
Feb 3, 2026	1.01	1.01	0.86	0.88	0.88	-6.84%	16,564
Feb 2, 2026	0.92	0.97	0.92	0.94	0.94	-3.91%	8,434
Jan 30, 2026	0.97	1.00	0.94	0.98	0.98	3.96%	15,320
Jan 29, 2026	0.97	1.00	0.90	0.94	0.94	-5.90%	13,173
Jan 28, 2026	1.00	1.05	0.96	1.00	1.00	-1.96%	11,694
Jan 27, 2026	1.03	1.05	1.00	1.02	1.02	-0.97%	14,094
Jan 26, 2026	1.04	1.04	1.03	1.03	1.03	-1.25%	7,235
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%	6,710
Jan 21, 2026	1.06	1.11	1.06	1.09	1.09	-0.91%	13,368