ZVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	12.43	12.43	12.31	12.31	12.31	-0.31%	12,539
Aug 12, 2025	12.26	12.36	12.23	12.35	12.35	1.14%	16,688
Aug 11, 2025	12.25	12.28	12.21	12.21	12.21	-0.10%	7,898
Aug 8, 2025	12.21	12.29	12.19	12.22	12.22	0.43%	11,798
Aug 7, 2025	12.29	12.30	12.13	12.17	12.17	-0.49%	20,832
Aug 6, 2025	12.12	12.23	12.08	12.23	12.23	1.12%	19,876
Aug 5, 2025	12.17	12.17	12.00	12.09	12.09	-0.13%	8,133
Aug 4, 2025	12.04	12.14	12.04	12.11	12.11	1.17%	22,514
Aug 1, 2025	11.95	12.07	11.87	11.97	11.97	-1.71%	44,224
Jul 31, 2025	12.28	12.31	12.15	12.18	12.18	-0.18%	29,435
Jul 30, 2025	12.29	12.35	12.20	12.20	12.20	-0.65%	37,472
Jul 29, 2025	12.51	12.54	12.28	12.28	12.28	-5.54%	14,684
Jul 28, 2025	12.93	13.02	12.90	13.00	12.51	1.25%	15,808
Jul 25, 2025	12.85	12.88	12.81	12.84	12.35	0.04%	30,340
Jul 24, 2025	12.85	12.88	12.80	12.84	12.35	0.75%	12,722
Jul 23, 2025	12.61	12.75	12.56	12.74	12.26	1.85%	19,263
Jul 22, 2025	12.56	12.56	12.40	12.51	12.03	-0.35%	26,081
Jul 21, 2025	12.60	12.66	12.55	12.55	12.08	0.11%	17,078
Jul 18, 2025	12.58	12.58	12.50	12.54	12.06	0.30%	13,119
Jul 17, 2025	12.52	12.55	12.44	12.50	12.03	-0.24%	19,794
Jul 16, 2025	12.64	12.64	12.40	12.53	12.05	-0.88%	22,954
Jul 15, 2025	12.80	12.80	12.64	12.64	12.16	-0.09%	12,592
Jul 14, 2025	12.64	12.70	12.64	12.65	12.17	-0.60%	18,698
Jul 11, 2025	12.71	12.84	12.69	12.73	12.25	-0.62%	18,368
Jul 10, 2025	12.75	12.82	12.72	12.81	12.32	0.39%	6,505
Jul 9, 2025	12.78	12.78	12.75	12.76	12.28	0.71%	4,843
Jul 8, 2025	12.67	12.80	12.67	12.67	12.19	0.64%	27,323
Jul 7, 2025	12.63	12.63	12.48	12.59	12.11	-0.47%	16,805
Jul 3, 2025	12.76	12.77	12.65	12.65	12.17	0.06%	18,439
Jul 2, 2025	12.67	12.78	12.64	12.64	12.16	-0.06%	12,169
Jul 1, 2025	12.65	12.74	12.63	12.65	12.17	-0.08%	6,771
Jun 30, 2025	12.78	12.78	12.66	12.66	12.18	-0.55%	18,710
Jun 27, 2025	12.83	12.83	12.71	12.73	12.25	-0.52%	28,406
Jun 26, 2025	12.77	12.81	12.77	12.80	12.31	-3.64%	7,916
Jun 25, 2025	13.24	13.28	13.15	13.28	12.31	1.03%	6,504
Jun 24, 2025	13.07	13.19	13.06	13.15	12.18	2.86%	16,729
Jun 23, 2025	12.68	12.86	12.66	12.78	11.85	0.24%	60,513
Jun 20, 2025	12.86	12.90	12.71	12.75	11.82	-0.70%	36,697
Jun 18, 2025	12.67	12.91	12.65	12.84	11.90	0.94%	22,968
Jun 17, 2025	12.79	12.79	12.59	12.72	11.79	-1.40%	19,661
Jun 16, 2025	12.83	13.02	12.83	12.90	11.96	1.98%	22,013
Jun 13, 2025	12.94	12.94	12.57	12.65	11.73	-2.32%	16,660
Jun 12, 2025	12.94	13.04	12.90	12.95	12.00	-0.61%	24,852
Jun 11, 2025	13.12	13.20	12.97	13.03	12.08	-0.23%	20,931
Jun 10, 2025	13.07	13.11	13.02	13.06	12.11	-0.15%	8,180
Jun 9, 2025	13.06	13.15	13.05	13.08	12.12	0.38%	27,714
Jun 6, 2025	12.98	13.10	12.98	13.03	12.08	1.32%	11,107
Jun 5, 2025	13.06	13.16	12.85	12.86	11.92	-1.15%	16,257
Jun 4, 2025	13.07	13.18	13.01	13.01	12.06	-0.61%	17,913
Jun 3, 2025	12.95	13.13	12.95	13.09	12.13	0.54%	32,033