ZTOP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	52.42	52.42	52.42	52.42	52.42	0.23%	1
Aug 12, 2025	52.29	52.42	52.29	52.30	52.30	0.16%	1,911
Aug 11, 2025	52.22	52.22	52.21	52.21	52.21	0.01%	542
Aug 8, 2025	52.21	52.21	52.21	52.21	52.21	0.01%	12
Aug 7, 2025	52.20	52.20	52.20	52.20	52.20	-0.06%	-
Aug 6, 2025	52.23	52.23	52.23	52.23	52.23	0.06%	1
Aug 5, 2025	52.20	52.20	52.20	52.20	52.20	0.01%	1
Aug 4, 2025	52.20	52.20	52.20	52.20	52.20	0.32%	318
Aug 1, 2025	52.06	52.06	52.03	52.03	52.03	0.01%	318
Jul 31, 2025	52.10	52.10	52.03	52.03	52.03	0.05%	393
Jul 30, 2025	52.07	52.07	52.00	52.00	52.00	-0.20%	102
Jul 29, 2025	52.11	52.11	52.11	52.11	52.11	0.08%	2
Jul 28, 2025	52.07	52.07	52.07	52.07	52.07	-0.07%	2
Jul 25, 2025	52.04	52.10	51.92	52.10	52.10	0.02%	1,431
Jul 24, 2025	52.09	52.09	52.09	52.09	52.09	-0.04%	21
Jul 23, 2025	52.07	52.11	52.07	52.11	52.11	0.09%	975
Jul 22, 2025	52.04	52.07	52.04	52.07	52.07	0.07%	100
Jul 21, 2025	52.02	52.03	52.02	52.03	52.03	0.18%	235
Jul 18, 2025	51.94	51.94	51.94	51.94	51.94	0.13%	86
Jul 17, 2025	51.89	51.89	51.87	51.87	51.87	-0.46%	188
Jul 16, 2025	52.11	52.11	52.11	52.11	51.84	0.22%	125
Jul 15, 2025	52.02	52.02	51.99	51.99	51.72	-0.21%	125
Jul 14, 2025	52.10	52.10	52.10	52.10	51.83	0.13%	3
Jul 11, 2025	51.99	52.03	51.99	52.03	51.76	-0.19%	393
Jul 10, 2025	52.13	52.14	52.12	52.13	51.86	-0.03%	809
Jul 9, 2025	52.15	52.15	52.15	52.15	51.88	0.10%	975
Jul 8, 2025	52.10	52.11	52.10	52.10	51.83	-0.12%	975
Jul 7, 2025	52.24	52.24	52.16	52.16	51.89	-0.32%	9,918
Jul 3, 2025	52.33	52.33	52.32	52.32	52.05	0.12%	739
Jul 2, 2025	52.15	52.31	52.15	52.26	51.99	0.13%	2,505
Jul 1, 2025	52.18	52.19	52.16	52.19	51.92	-0.06%	603
Jun 30, 2025	52.21	52.22	52.21	52.22	51.95	0.26%	323
Jun 27, 2025	52.14	52.14	52.08	52.08	51.81	-0.14%	256
Jun 26, 2025	52.16	52.16	52.16	52.16	51.89	0.29%	3
Jun 25, 2025	52.02	52.02	52.00	52.00	51.74	-	300
Jun 24, 2025	51.90	52.00	51.90	52.00	51.73	0.30%	129
Jun 23, 2025	51.75	51.85	51.74	51.85	51.58	0.11%	41,511
Jun 20, 2025	51.79	51.79	51.79	51.79	51.52	0.21%	3,806
Jun 18, 2025	51.66	51.68	51.66	51.68	51.41	0.16%	3,806
Jun 17, 2025	51.60	51.60	51.56	51.60	51.33	-0.57%	239,581
Jun 16, 2025	51.89	51.90	51.86	51.90	51.36	0.27%	10,101
Jun 13, 2025	51.76	51.76	51.76	51.76	51.23	-0.18%	1
Jun 12, 2025	51.85	51.85	51.85	51.85	51.32	-	2
Jun 11, 2025	51.85	51.85	51.85	51.85	51.32	0.05%	97
Jun 10, 2025	51.82	51.82	51.82	51.82	51.29	0.10%	41
Jun 9, 2025	51.77	51.77	51.77	51.77	51.24	0.13%	90
Jun 6, 2025	51.70	51.70	51.70	51.70	51.17	-0.04%	51
Jun 5, 2025	51.72	51.72	51.72	51.72	51.19	-0.16%	51
Jun 4, 2025	51.81	51.81	51.81	51.81	51.28	0.20%	14
Jun 3, 2025	51.70	51.70	51.70	51.70	51.17	0.17%	31