ZICO Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.05	0.05	0.05	0.05	0.05	4.55%	325,800
Dec 4, 2025	0.05	0.05	0.04	0.04	0.04	-	174,700
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	2.33%	70,000
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-4.44%	220,000
Nov 27, 2025	0.05	0.05	0.05	0.05	0.05	2.27%	184,400
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-	200,000
Nov 21, 2025	0.05	0.05	0.04	0.04	0.04	-8.33%	61,300
Nov 20, 2025	0.04	0.05	0.04	0.05	0.05	17.07%	376,000
Nov 18, 2025	0.05	0.05	0.04	0.04	0.04	-12.77%	138,700
Nov 17, 2025	0.05	0.05	0.04	0.05	0.05	4.44%	855,300
Nov 14, 2025	0.05	0.05	0.05	0.05	0.05	-6.25%	321,000
Nov 12, 2025	0.05	0.05	0.05	0.05	0.05	2.13%	128,400
Nov 11, 2025	0.05	0.05	0.05	0.05	0.05	-7.84%	250,000
Nov 10, 2025	0.05	0.07	0.05	0.05	0.05	4.08%	4,151,400
Nov 7, 2025	0.04	0.05	0.04	0.05	0.05	22.50%	828,400
Nov 4, 2025	0.04	0.04	0.04	0.04	0.04	-4.76%	350,000
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	5.00%	200,100
Oct 31, 2025	0.04	0.05	0.04	0.04	0.04	-13.04%	131,100
Oct 30, 2025	0.04	0.05	0.04	0.05	0.05	12.20%	233,600
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	-	100,100
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	5.13%	24,100
Oct 16, 2025	0.04	0.04	0.04	0.04	0.04	-4.88%	24,900
Sep 26, 2025	0.04	0.04	0.04	0.04	0.04	-	112,200
Sep 19, 2025	0.04	0.04	0.04	0.04	0.04	2.50%	24,800
Sep 18, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	25,300
Sep 10, 2025	0.04	0.04	0.04	0.04	0.04	-	422,800
Sep 9, 2025	0.04	0.04	0.03	0.04	0.04	-	131,600
Sep 8, 2025	0.04	0.04	0.04	0.04	0.04	8.33%	114,700
Sep 4, 2025	0.05	0.05	0.04	0.04	0.04	2.86%	22,100
Sep 3, 2025	0.04	0.04	0.04	0.04	0.04	2.94%	100
Aug 28, 2025	0.03	0.03	0.03	0.03	0.03	-10.53%	98,500
Aug 26, 2025	0.04	0.04	0.04	0.04	0.04	2.70%	100
Aug 25, 2025	0.04	0.04	0.04	0.04	0.04	-	1,500
Aug 22, 2025	0.04	0.04	0.03	0.04	0.04	15.62%	592,700
Aug 20, 2025	0.03	0.03	0.03	0.03	0.03	3.23%	200,100
Aug 19, 2025	0.03	0.04	0.03	0.03	0.03	-29.55%	1,869,300
Jul 23, 2025	0.04	0.04	0.04	0.04	0.04	-	130,000
Jul 22, 2025	0.04	0.04	0.04	0.04	0.04	2.33%	27,000
Jul 15, 2025	0.04	0.04	0.04	0.04	0.04	4.88%	21,000
Jul 9, 2025	0.04	0.04	0.04	0.04	0.04	-	28,700
Jul 4, 2025	0.04	0.04	0.04	0.04	0.04	-8.89%	10,200
Jun 27, 2025	0.04	0.05	0.04	0.05	0.05	7.14%	80,000
Jun 26, 2025	0.04	0.04	0.04	0.04	0.04	-23.64%	300
Jun 23, 2025	0.06	0.06	0.06	0.06	0.06	-1.79%	100
Jun 20, 2025	0.06	0.06	0.06	0.06	0.06	12.00%	7,200
Jun 19, 2025	0.04	0.06	0.04	0.05	0.05	19.05%	606,900
Jun 6, 2025	0.04	0.04	0.04	0.04	0.04	-	300,800
Jun 5, 2025	0.04	0.04	0.04	0.04	0.04	31.25%	76,100