Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
ZVZZT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 15.03 | -48.94 | -76.50% | 61.00 | 61.00 | 11.00 | 147,584 |
| Apr 23 2024 | 63.97 | 51.80 | 425.64% | 25.025 | 63.97 | 25.025 | 170,497 |
| Apr 22 2024 | 12.17 | -19.91 | -62.06% | 28.87 | 28.87 | 12.10 | 126,160 |
| Apr 19 2024 | 32.08 | 14.07 | 78.12% | 17.98 | 32.08 | 11.00 | 318,802 |
| Apr 18 2024 | 18.01 | -0.03 | -0.17% | 24.99 | 24.99 | 11.00 | 158,036 |
| Apr 17 2024 | 18.04 | -10.57 | -36.95% | 25.75 | 25.75 | 11.00 | 349,412 |
| Apr 16 2024 | 28.61 | 15.45 | 117.40% | 17.98 | 34.11 | 11.00 | 114,033 |
| Apr 15 2024 | 13.16 | -2.29 | -14.82% | 15.00 | 15.44 | 11.00 | 86,432 |
| Apr 12 2024 | 15.45 | -35.77 | -69.84% | 51.20 | 51.20 | 10.04 | 195,437 |
| Apr 11 2024 | 51.22 | 30.62 | 148.64% | 24.93 | 51.22 | 24.795 | 247,922 |
| Apr 10 2024 | 20.60 | 4.95 | 31.63% | 25.01 | 25.01 | 12.12 | 106,950 |
| Apr 09 2024 | 15.65 | -16.36 | -51.11% | 32.025 | 32.025 | 11.50 | 889,843 |
| Apr 08 2024 | 32.01 | -7.99 | -19.98% | 36.00 | 36.00 | 12.00 | 350,960 |
| Apr 05 2024 | 40.00 | 11.45 | 40.11% | 28.41 | 56.95 | 12.13 | 381,497 |
| Apr 04 2024 | 28.55 | 3.13 | 12.29% | 23.10 | 28.55 | 22.00 | 244,242 |
| Apr 03 2024 | 25.425 | -48.30 | -65.51% | 25.04 | 25.425 | 22.00 | 115,096 |
| Apr 02 2024 | 73.72 | 55.11 | 296.13% | 27.015 | 73.72 | 12.13 | 237,977 |
| Apr 01 2024 | 18.61 | -193.65 | -91.23% | 191.03 | 191.03 | 12.17 | 73,107 |
| Mar 28 2024 | 212.26 | 157.26 | 285.93% | 50.00 | 212.26 | 45.00 | 109,778 |
| Mar 27 2024 | 55.00 | 14.74 | 36.61% | 40.97 | 60.40 | 36.87 | 203,112 |
| Mar 26 2024 | 40.26 | 27.60 | 217.88% | 25.01 | 40.26 | 19.44 | 2,441,229 |
| Mar 25 2024 | 12.665 | -47.02 | -78.78% | 59.67 | 65.65 | 11.00 | 133,473 |
| Mar 22 2024 | 59.68 | 39.90 | 201.72% | 17.99 | 59.68 | 12.19 | 137,760 |
| Mar 21 2024 | 19.78 | -3.62 | -15.47% | 25.09 | 25.09 | 11.00 | 195,309 |
| Mar 20 2024 | 23.40 | -18.12 | -43.64% | 43.37 | 43.43 | 12.00 | 252,255 |
| Mar 19 2024 | 41.52 | 3.49 | 9.18% | 38.01 | 66.06 | 12.18 | 123,130 |
| Mar 18 2024 | 38.03 | 13.21 | 53.22% | 25.15 | 38.03 | 12.16 | 107,362 |
| Mar 15 2024 | 24.82 | 10.32 | 71.17% | 14.545 | 25.17 | 12.13 | 1,532,984 |
| Mar 14 2024 | 14.50 | -9.19 | -38.79% | 25.08 | 25.08 | 11.00 | 259,242 |
| Mar 13 2024 | 23.69 | 5.22 | 28.26% | 18.97 | 23.69 | 12.171 | 265,605 |
| Mar 12 2024 | 18.47 | 0.09 | 0.49% | 18.40 | 18.50 | 12.00 | 204,530 |
| Mar 11 2024 | 18.38 | -53.06 | -74.27% | 28.585 | 64.30 | 12.18 | 122,766 |
| Mar 08 2024 | 71.44 | 0.05 | 0.07% | 64.25 | 71.44 | 64.25 | 45,134,151 |
| Mar 07 2024 | 71.39 | 38.39 | 116.33% | 31.01 | 71.39 | 31.01 | 163,195 |
| Mar 06 2024 | 33.00 | 0.99 | 3.09% | 32.00 | 35.03 | 26.08 | 327,510 |
| Mar 05 2024 | 32.01 | -67.99 | -67.99% | 90.00 | 32.01 | 12.11 | 66,428 |
| Mar 04 2024 | 100.00 | 73.20 | 273.13% | 24.50 | 100.00 | 22.885 | 115,099 |
| Mar 01 2024 | 26.80 | 11.54 | 75.62% | 14.58 | 26.80 | 14.53 | 181,872 |
| Feb 29 2024 | 15.26 | -16.75 | -52.33% | 31.97 | 31.97 | 12.10 | 111,240 |
| Feb 28 2024 | 32.01 | -6.90 | -17.73% | 35.02 | 38.28 | 12.10 | 584,470 |
| Feb 27 2024 | 38.91 | 10.52 | 37.06% | 28.37 | 38.91 | 25.11 | 239,457 |
| Feb 26 2024 | 28.39 | 0.06 | 0.21% | 28.29 | 28.41 | 27.12 | 264,740 |
| Feb 23 2024 | 28.33 | 6.20 | 28.02% | 25.03 | 28.33 | 12.11 | 485,446 |
| Feb 22 2024 | 22.13 | -19.02 | -46.22% | 40.99 | 29.63 | 10.50 | 713,966 |
| Feb 21 2024 | 41.15 | 7.52 | 22.36% | 30.08 | 41.15 | 6.10 | 132,714 |
| Feb 20 2024 | 33.63 | 13.77 | 69.34% | 25.08 | 33.63 | 11.55 | 111,048 |
| Feb 16 2024 | 19.86 | 5.69 | 40.16% | 16.00 | 19.86 | 11.56 | 185,393 |
| Feb 15 2024 | 14.17 | -38.83 | -73.26% | 50.00 | 52.98 | 12.14 | 97,579 |
| Feb 14 2024 | 53.00 | 17.46 | 49.13% | 35.53 | 56.32 | 15.00 | 231,209 |
| Feb 13 2024 | 35.54 | 10.25 | 40.53% | 23.99 | 35.54 | 11.00 | 654,051 |
| Feb 12 2024 | 25.29 | -39.42 | -60.92% | 61.10 | 64.67 | 12.11 | 121,094 |
| Feb 09 2024 | 64.71 | 39.20 | 153.67% | 24.97 | 64.71 | 22.47 | 206,163 |
| Feb 08 2024 | 25.51 | -199,974.48 | -99.99% | 29.00 | 29.00 | 25.00 | 903,071 |
| Feb 07 2024 | 199,999.99 | 199,936.12 | 313,036.04% | 64.00 | 199,999.99 | 63.87 | 450,315 |
| Feb 06 2024 | 63.87 | 13.89 | 27.79% | 25.00 | 63.87 | 10.00 | 80,032 |
| Feb 05 2024 | 49.98 | 19.25 | 62.64% | 27.89 | 49.98 | 12.10 | 194,389 |
| Feb 02 2024 | 30.73 | -8.83 | -22.32% | 24.91 | 30.73 | 24.01 | 274,597 |
| Feb 01 2024 | 39.56 | -53.63 | -57.55% | 93.07 | 93.20 | 13.00 | 171,030 |
| Jan 31 2024 | 93.19 | 53.19 | 132.98% | 38.44 | 100.00 | 12.15 | 571,166 |
| Jan 30 2024 | 40.00 | 7.13 | 21.69% | 29.58 | 41.59 | 11.58 | 99,154 |
| Jan 29 2024 | 32.87 | -19.46 | -37.19% | 24.99 | 32.87 | 13.455 | 104,415 |
| Jan 26 2024 | 52.33 | 23.37 | 80.70% | 28.62 | 52.33 | 25.15 | 243,429 |
