Want to see GB:ZOO full AI Analyst Report?
Zoo Digital (ZOO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.75 | 14.50 | 13.00 | 14.00 | 14.00 | +9.80% | 259,308 | 0.94 |
| Oct 29, 2026 | 12.00 | 13.50 | 11.68 | 12.75 | 12.75 | +6.25% | 1,322,487 | 5.04 |
| Oct 28, 2026 | 12.00 | 12.50 | 11.68 | 12.00 | 12.00 | +0.00% | 17,975 | 0.07 |
| Oct 27, 2026 | 12.00 | 12.50 | 11.68 | 12.00 | 12.00 | +0.00% | 25,045 | 0.08 |
| Oct 26, 2026 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | +0.00% | 58,126 | 0.16 |
| Oct 23, 2026 | 12.75 | 12.80 | 11.66 | 12.00 | 12.00 | -5.88% | 754,923 | 2.21 |
| Oct 22, 2026 | 12.75 | 12.79 | 12.50 | 12.75 | 12.75 | +0.00% | 21,760 | 0.06 |
| Oct 21, 2026 | 12.75 | 12.84 | 12.50 | 12.75 | 12.75 | +0.00% | 112,893 | 0.31 |
| Oct 20, 2026 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | +0.00% | 93,694 | 0.25 |
| Oct 19, 2026 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | -1.92% | 44,396 | 0.11 |
| Oct 16, 2026 | 13.75 | 14.00 | 12.50 | 13.00 | 13.00 | -5.45% | 316,689 | 0.79 |
| Oct 15, 2026 | 13.75 | 14.00 | 13.50 | 13.75 | 13.75 | +0.00% | 49,387 | 0.12 |
| Oct 14, 2026 | 14.00 | 14.00 | 13.30 | 13.75 | 13.75 | -1.79% | 92,295 | 0.23 |
| Oct 13, 2026 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | +0.00% | 17,745 | 0.04 |
| Oct 12, 2026 | 14.00 | 14.50 | 13.66 | 14.00 | 14.00 | +0.00% | 15,899 | 0.04 |
| Oct 09, 2026 | 14.25 | 14.50 | 13.98 | 14.00 | 14.00 | -1.75% | 69,013 | 0.16 |
| Oct 08, 2026 | 14.25 | 14.00 | 14.00 | 14.25 | 14.25 | +0.00% | 45,758 | 0.10 |
| Oct 07, 2026 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | +1.79% | 119,904 | 0.27 |
| Oct 06, 2026 | 14.50 | 14.74 | 13.50 | 14.00 | 14.00 | -3.45% | 256,701 | 0.58 |
| Oct 05, 2026 | 15.00 | 14.80 | 14.00 | 14.50 | 14.50 | -3.33% | 66,534 | 0.15 |
| Oct 02, 2026 | 15.25 | 15.50 | 14.50 | 15.00 | 15.00 | -1.64% | 182,160 | 0.41 |
| Oct 01, 2026 | 15.25 | 15.50 | 15.00 | 15.25 | 15.25 | +0.00% | 28,590 | 0.06 |
| Sep 30, 2026 | 15.75 | 16.00 | 15.00 | 15.25 | 15.25 | -3.17% | 169,938 | 0.38 |
| Sep 29, 2026 | 16.50 | 17.00 | 15.26 | 15.75 | 15.75 | -1.56% | 208,687 | 0.47 |
| Sep 28, 2026 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | +0.00% | 136,228 | 0.31 |
| Sep 25, 2026 | 16.50 | 16.50 | 15.60 | 16.00 | 16.00 | -3.03% | 798,198 | 1.85 |
| Sep 24, 2026 | 16.00 | 16.88 | 16.00 | 16.50 | 16.50 | +3.13% | 265,121 | 0.62 |
| Sep 23, 2026 | 15.75 | 16.46 | 15.50 | 16.00 | 16.00 | +1.59% | 120,064 | 0.28 |
| Sep 22, 2026 | 15.50 | 16.06 | 15.00 | 15.75 | 15.75 | +1.61% | 321,406 | 0.75 |
| Sep 21, 2026 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 230,446 | 0.54 |
| Sep 18, 2026 | 16.25 | 16.50 | 15.55 | 15.75 | 15.75 | -3.08% | 96,704 | 0.23 |
| Sep 17, 2026 | 16.50 | 17.00 | 15.75 | 16.25 | 16.25 | -1.52% | 233,804 | 0.56 |
| Sep 16, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | +0.00% | 23,324 | 0.06 |
| Sep 15, 2026 | 16.50 | 16.89 | 16.14 | 16.50 | 16.50 | +0.00% | 94,951 | 0.23 |
| Sep 14, 2026 | 17.25 | 17.50 | 16.14 | 16.50 | 16.50 | -4.35% | 73,488 | 0.17 |
| Sep 11, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 139,680 | 0.33 |
| Sep 10, 2026 | 17.75 | 17.85 | 17.00 | 17.50 | 17.50 | -1.41% | 222,189 | 0.53 |
| Sep 09, 2026 | 17.75 | 18.00 | 17.50 | 17.75 | 17.75 | +0.00% | 175,139 | 0.42 |
| Sep 08, 2026 | 17.25 | 17.95 | 17.00 | 17.75 | 17.75 | +2.90% | 487,870 | 1.17 |
| Sep 07, 2026 | 16.50 | 17.40 | 16.70 | 17.25 | 17.25 | +7.81% | 216,042 | 0.52 |
| Sep 04, 2026 | 16.25 | 17.00 | 16.00 | 16.00 | 16.00 | -1.54% | 244,375 | 0.59 |
| Sep 03, 2026 | 16.50 | 16.95 | 16.00 | 16.25 | 16.25 | -1.52% | 60,728 | 0.14 |
| Sep 02, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | +0.00% | 291,156 | 0.63 |
| Sep 01, 2026 | 17.63 | 18.25 | 16.00 | 16.50 | 16.50 | -6.38% | 974,384 | 2.16 |
| Aug 31, 2026 | 17.63 | 18.59 | 17.00 | 17.63 | 17.63 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 18.25 | 18.59 | 17.00 | 17.63 | 17.63 | -3.42% | 311,057 | 0.68 |
| Aug 27, 2026 | 18.25 | 18.75 | 18.00 | 18.25 | 18.25 | +1.39% | 187,725 | 0.40 |
| Aug 26, 2026 | 17.75 | 19.00 | 18.00 | 18.00 | 18.00 | +2.86% | 974,577 | 2.11 |
| Aug 25, 2026 | 15.75 | 18.00 | 16.00 | 17.50 | 17.50 | +11.11% | 1,669,205 | 3.83 |
| Aug 24, 2026 | 14.50 | 16.00 | 14.56 | 15.75 | 15.75 | +8.62% | 306,045 | 0.71 |