Zoomd Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2025	0.44	0.45	0.40	0.43	0.43	-7.53%	512,798
Apr 15, 2025	0.46	0.49	0.46	0.47	0.47	2.20%	119,116
Apr 14, 2025	0.47	0.48	0.44	0.46	0.46	-3.19%	393,287
Apr 11, 2025	0.48	0.48	0.45	0.47	0.47	3.30%	202,320
Apr 10, 2025	0.53	0.53	0.45	0.46	0.46	-12.50%	202,821
Apr 9, 2025	0.49	0.59	0.44	0.52	0.52	-	763,478
Apr 8, 2025	0.50	0.54	0.46	0.52	0.52	10.64%	272,460
Apr 7, 2025	0.54	0.55	0.47	0.47	0.47	-17.54%	931,614
Apr 4, 2025	0.56	0.58	0.54	0.57	0.57	-1.72%	303,158
Apr 3, 2025	0.59	0.65	0.55	0.58	0.58	-12.12%	604,919
Apr 2, 2025	0.65	0.66	0.65	0.66	0.66	1.54%	317,510
Apr 1, 2025	0.63	0.72	0.63	0.65	0.65	-	509,822
Mar 31, 2025	0.66	0.66	0.63	0.65	0.65	-2.99%	260,613
Mar 28, 2025	0.69	0.71	0.64	0.67	0.67	-6.94%	216,288
Mar 27, 2025	0.72	0.73	0.66	0.72	0.72	-1.37%	435,600
Mar 26, 2025	0.77	0.81	0.71	0.73	0.73	4.29%	1,000,705
Mar 25, 2025	0.87	0.91	0.68	0.70	0.70	-17.65%	1,746,520
Mar 24, 2025	0.86	0.87	0.82	0.85	0.85	-1.16%	382,322
Mar 21, 2025	0.80	0.87	0.77	0.86	0.86	6.17%	211,817
Mar 20, 2025	0.68	0.85	0.68	0.81	0.81	15.71%	233,882
Mar 19, 2025	0.67	0.70	0.67	0.70	0.70	7.69%	36,504
Mar 18, 2025	0.65	0.66	0.65	0.65	0.65	1.56%	22,254
Mar 17, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	93,320
Mar 14, 2025	0.63	0.63	0.60	0.63	0.63	3.28%	161,117
Mar 13, 2025	0.64	0.64	0.60	0.61	0.61	-4.69%	99,100
Mar 12, 2025	0.65	0.65	0.64	0.64	0.64	3.23%	70,200
Mar 11, 2025	0.63	0.63	0.61	0.62	0.62	-4.62%	231,640
Mar 10, 2025	0.66	0.74	0.62	0.65	0.65	-1.52%	118,650
Mar 7, 2025	0.66	0.67	0.66	0.66	0.66	-	88,100
Mar 6, 2025	0.71	0.71	0.64	0.66	0.66	-10.81%	66,410
Mar 5, 2025	0.65	0.74	0.61	0.74	0.74	17.46%	101,510
Mar 4, 2025	0.64	0.67	0.57	0.63	0.63	-1.56%	245,292
Mar 3, 2025	0.66	0.66	0.64	0.64	0.64	-4.48%	161,756