ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.61	52.57	50.61	52.57	-	4.58%	6,815
Jun 26, 2025	49.70	50.50	49.45	50.27	50.27	1.35%	21,013
Jun 25, 2025	49.50	49.93	49.50	49.60	49.60	0.20%	60,739
Jun 24, 2025	48.87	49.50	48.87	49.50	49.50	-0.14%	68,524
Jun 23, 2025	49.15	50.56	49.09	49.57	49.57	1.27%	66,843
Jun 20, 2025	48.93	50.00	48.91	48.95	48.95	-2.41%	133,921
Jun 18, 2025	52.30	52.30	49.13	50.16	50.16	0.20%	173,915
Jun 17, 2025	51.19	51.19	49.97	50.06	50.06	-1.11%	121,747
Jun 16, 2025	50.00	51.48	49.98	50.62	50.62	-2.19%	33,238
Jun 13, 2025	53.21	53.21	51.25	51.76	51.76	0.55%	27,767
Jun 12, 2025	52.50	52.50	51.35	51.47	51.47	6.15%	48,608
Jun 11, 2025	47.91	49.17	47.91	48.49	48.49	1.24%	196,070
Jun 10, 2025	47.79	47.90	47.07	47.90	47.90	3.40%	53,971
Jun 9, 2025	45.42	46.52	45.39	46.32	46.32	0.26%	44,693
Jun 6, 2025	46.23	46.67	45.94	46.20	46.20	1.38%	7,618
Jun 5, 2025	46.40	46.40	45.34	45.57	45.57	-1.73%	13,100
Jun 4, 2025	46.32	47.59	46.27	46.37	46.37	0.37%	10,435
Jun 3, 2025	46.82	47.28	46.20	46.20	46.20	-0.54%	5,974
Jun 2, 2025	43.52	46.77	43.52	46.45	46.45	4.70%	62,747
May 30, 2025	44.38	44.39	43.66	44.37	44.37	-1.39%	12,142
May 29, 2025	45.81	45.81	44.96	44.99	44.99	-1.19%	7,668
May 28, 2025	45.97	45.97	45.16	45.53	45.53	-0.44%	15,719
May 27, 2025	43.81	46.75	43.81	45.73	45.73	-3.95%	5,865
May 23, 2025	48.52	48.53	47.50	47.61	47.61	0.52%	8,437
May 22, 2025	47.42	47.42	46.66	47.37	47.37	-1.28%	6,057
May 21, 2025	48.16	48.16	47.57	47.98	47.21	5.39%	11,642
May 20, 2025	46.40	47.47	45.00	45.53	44.79	2.35%	12,644
May 19, 2025	45.13	45.13	44.19	44.48	43.76	0.11%	10,984
May 16, 2025	44.76	44.85	44.21	44.43	43.72	-2.31%	12,533
May 15, 2025	45.79	46.02	44.10	45.48	44.75	0.20%	17,815
May 14, 2025	45.04	45.65	44.98	45.39	44.66	0.64%	5,220
May 13, 2025	46.64	46.64	44.08	45.10	44.37	0.78%	10,531
May 12, 2025	48.90	48.90	44.06	44.75	44.03	-0.30%	6,844
May 9, 2025	45.59	45.59	44.88	44.89	44.16	0.06%	6,705
May 8, 2025	44.92	45.37	44.83	44.86	44.14	-2.44%	19,504
May 7, 2025	45.71	46.03	45.71	45.98	45.24	-0.80%	6,494
May 6, 2025	45.94	46.35	45.78	46.35	45.60	2.09%	12,312
May 5, 2025	45.70	46.05	45.23	45.40	44.67	0.89%	5,471
May 2, 2025	43.90	45.30	43.90	45.00	44.28	3.54%	10,140
May 1, 2025	43.49	43.90	41.21	43.46	42.76	-0.09%	33,078
Apr 30, 2025	43.33	44.23	43.25	43.50	42.80	-1.59%	9,107
Apr 29, 2025	44.14	44.49	43.78	44.21	43.49	-2.48%	5,223
Apr 28, 2025	45.91	46.36	44.25	45.33	44.60	2.09%	4,492
Apr 25, 2025	43.97	44.40	43.97	44.40	43.69	-0.73%	2,253
Apr 24, 2025	45.07	45.19	44.44	44.73	44.01	1.07%	7,223
Apr 23, 2025	44.00	44.37	42.81	44.25	43.54	-2.40%	17,122
Apr 22, 2025	46.10	46.65	45.16	45.34	44.61	3.40%	78,507
Apr 21, 2025	44.12	45.15	43.71	43.85	43.14	2.41%	28,989
Apr 17, 2025	44.30	44.30	42.82	42.82	42.13	-3.34%	7,085
Apr 16, 2025	44.27	44.92	44.27	44.30	43.59	-0.45%	3,803