Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	1.29	1.39	1.19	1.38	1.38	6.98%	283,640
Jun 26, 2025	1.23	1.29	1.18	1.29	1.29	6.61%	87,499
Jun 25, 2025	1.21	1.23	1.17	1.21	1.21	-2.42%	114,034
Jun 24, 2025	1.26	1.26	1.23	1.24	1.24	-0.80%	166,784
Jun 23, 2025	1.18	1.25	1.15	1.25	1.25	7.76%	287,567
Jun 20, 2025	1.14	1.18	1.13	1.16	1.16	2.65%	282,963
Jun 19, 2025	1.10	1.14	1.10	1.13	1.13	-2.59%	71,979
Jun 18, 2025	1.15	1.18	1.11	1.16	1.16	2.65%	152,672
Jun 17, 2025	1.12	1.16	1.11	1.13	1.13	-1.74%	66,686
Jun 16, 2025	1.06	1.16	1.01	1.15	1.15	7.48%	262,143
Jun 13, 2025	1.08	1.08	1.04	1.07	1.07	-2.73%	171,506
Jun 12, 2025	1.12	1.14	1.09	1.10	1.10	-1.79%	73,684
Jun 11, 2025	1.15	1.15	1.11	1.12	1.12	-3.45%	87,901
Jun 10, 2025	1.11	1.18	1.08	1.16	1.16	4.50%	111,946
Jun 9, 2025	1.14	1.14	1.03	1.11	1.11	-2.63%	327,059
Jun 6, 2025	1.16	1.17	1.09	1.14	1.14	-1.72%	339,975
Jun 5, 2025	1.23	1.23	1.15	1.16	1.16	-5.69%	340,337
Jun 4, 2025	1.22	1.26	1.19	1.23	1.23	0.82%	136,496
Jun 3, 2025	1.29	1.29	1.15	1.22	1.22	-2.40%	161,446
Jun 2, 2025	1.28	1.28	1.20	1.25	1.25	1.63%	100,689
May 30, 2025	1.31	1.31	1.15	1.23	1.23	-5.38%	214,115
May 29, 2025	1.24	1.30	1.10	1.30	1.30	4.84%	341,148
May 28, 2025	1.23	1.24	1.10	1.24	1.24	5.98%	317,304
May 27, 2025	1.23	1.23	1.13	1.17	1.17	-4.88%	221,063
May 26, 2025	1.14	1.24	1.13	1.23	1.23	12.84%	482,759
May 23, 2025	1.01	1.11	0.97	1.09	1.09	5.83%	540,257
May 22, 2025	0.89	1.05	0.86	1.03	1.03	27.16%	1,503,062
May 21, 2025	0.82	0.90	0.81	0.81	0.81	-2.41%	585,076
May 20, 2025	0.82	0.87	0.81	0.83	0.83	-	409,813
May 16, 2025	0.75	0.84	0.74	0.83	0.83	12.16%	439,184
May 15, 2025	0.78	0.78	0.74	0.74	0.74	-6.33%	331,720
May 14, 2025	0.77	0.80	0.76	0.79	0.79	-	185,616
May 13, 2025	0.80	0.81	0.76	0.79	0.79	-3.66%	242,130
May 12, 2025	0.78	0.84	0.78	0.82	0.82	5.13%	500,640
May 9, 2025	0.76	0.78	0.73	0.78	0.78	1.30%	143,218
May 8, 2025	0.77	0.77	0.72	0.77	0.77	1.32%	195,727
May 7, 2025	0.74	0.76	0.69	0.76	0.76	3.40%	364,618
May 6, 2025	0.73	0.76	0.71	0.74	0.74	0.68%	225,279
May 5, 2025	0.76	0.78	0.73	0.73	0.73	-3.95%	106,350
May 2, 2025	0.72	0.76	0.69	0.76	0.76	8.57%	196,874
May 1, 2025	0.75	0.75	0.65	0.70	0.70	-4.11%	319,540
Apr 30, 2025	0.68	0.77	0.65	0.73	0.73	7.35%	470,818
Apr 29, 2025	0.75	0.79	0.68	0.68	0.68	28.30%	1,689,088
Apr 28, 2025	0.51	0.54	0.49	0.53	0.53	1.92%	362,967
Apr 25, 2025	0.53	0.53	0.48	0.52	0.52	-1.89%	129,671
Apr 24, 2025	0.55	0.56	0.52	0.53	0.53	1.92%	361,891
Apr 23, 2025	0.46	0.52	0.44	0.52	0.52	19.54%	338,163
Apr 22, 2025	0.44	0.48	0.43	0.44	0.44	1.16%	268,286
Apr 21, 2025	0.48	0.48	0.43	0.43	0.43	-10.42%	155,595
Apr 17, 2025	0.43	0.49	0.41	0.48	0.48	11.63%	507,706