ZVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.83	12.83	12.71	12.73	12.73	-0.52%	28,392
Jun 26, 2025	12.77	12.81	12.77	12.80	12.80	-3.64%	7,916
Jun 25, 2025	13.24	13.28	13.15	13.28	12.80	1.03%	6,504
Jun 24, 2025	13.07	13.19	13.06	13.15	12.67	2.86%	16,729
Jun 23, 2025	12.68	12.86	12.66	12.78	12.31	0.24%	60,513
Jun 20, 2025	12.86	12.90	12.71	12.75	12.28	-0.70%	36,697
Jun 18, 2025	12.67	12.91	12.65	12.84	12.37	0.94%	22,968
Jun 17, 2025	12.79	12.79	12.59	12.72	12.26	-1.40%	19,661
Jun 16, 2025	12.83	13.02	12.83	12.90	12.43	1.98%	22,013
Jun 13, 2025	12.94	12.94	12.57	12.65	12.19	-2.32%	16,660
Jun 12, 2025	12.94	13.04	12.90	12.95	12.48	-0.61%	24,852
Jun 11, 2025	13.12	13.20	12.97	13.03	12.55	-0.23%	20,931
Jun 10, 2025	13.07	13.11	13.02	13.06	12.58	-0.15%	8,180
Jun 9, 2025	13.06	13.15	13.05	13.08	12.60	0.38%	27,714
Jun 6, 2025	12.98	13.10	12.98	13.03	12.55	1.32%	11,107
Jun 5, 2025	13.06	13.16	12.85	12.86	12.39	-1.15%	16,257
Jun 4, 2025	13.07	13.18	13.01	13.01	12.54	-0.61%	17,913
Jun 3, 2025	12.95	13.13	12.95	13.09	12.61	0.54%	32,033
Jun 2, 2025	12.88	13.04	12.88	13.02	12.55	0.62%	23,101
May 30, 2025	12.97	13.04	12.75	12.94	12.47	-0.65%	15,918
May 29, 2025	13.16	13.17	13.01	13.03	12.55	-0.80%	46,271
May 28, 2025	13.28	13.29	13.11	13.13	12.65	-4.23%	11,514
May 27, 2025	13.53	13.73	13.53	13.71	12.74	3.71%	41,791
May 23, 2025	13.14	13.37	13.07	13.22	12.28	-1.86%	60,381
May 22, 2025	13.52	13.61	13.47	13.47	12.52	-0.15%	12,805
May 21, 2025	13.87	13.95	13.46	13.49	12.53	-3.44%	28,872
May 20, 2025	14.08	14.10	13.89	13.97	12.98	-0.43%	16,953
May 19, 2025	13.93	14.10	13.90	14.03	13.04	-0.71%	13,152
May 16, 2025	14.27	14.31	14.13	14.13	13.13	-0.63%	11,932
May 15, 2025	14.09	14.22	14.03	14.22	13.21	0.28%	12,497
May 14, 2025	14.16	14.28	14.16	14.18	13.18	-0.20%	11,067
May 13, 2025	14.30	14.45	14.21	14.21	13.20	-0.40%	21,767
May 12, 2025	13.68	14.27	13.68	14.27	13.26	7.11%	38,286
May 9, 2025	13.28	13.36	13.23	13.32	12.38	1.06%	8,176
May 8, 2025	13.04	13.21	13.02	13.18	12.25	1.38%	14,075
May 7, 2025	12.89	13.02	12.80	13.00	12.08	0.99%	9,964
May 6, 2025	12.98	13.02	12.87	12.87	11.96	-1.43%	5,425
May 5, 2025	13.08	13.17	13.05	13.06	12.14	-1.06%	10,488
May 2, 2025	12.96	13.21	12.96	13.20	12.27	2.64%	17,590
May 1, 2025	12.88	12.95	12.86	12.86	11.95	0.63%	8,284
Apr 30, 2025	12.76	12.81	12.50	12.78	11.88	-0.93%	25,718
Apr 29, 2025	12.89	13.02	12.77	12.90	11.99	0.08%	37,881
Apr 28, 2025	13.07	13.07	12.61	12.89	11.98	-4.02%	25,525
Apr 25, 2025	13.14	13.43	13.02	13.43	12.03	1.70%	24,303
Apr 24, 2025	12.94	13.21	12.91	13.21	11.83	2.52%	20,068
Apr 23, 2025	12.89	13.02	12.76	12.88	11.53	1.91%	27,381
Apr 22, 2025	12.49	12.65	12.49	12.64	11.32	2.84%	18,802
Apr 21, 2025	12.51	12.71	12.25	12.29	11.01	-3.46%	37,837
Apr 17, 2025	12.78	12.83	12.63	12.73	11.40	0.79%	13,326
Apr 16, 2025	12.94	13.08	12.60	12.63	11.31	-3.66%	22,362