Want to see GB:ZTF full AI Analyst Report?
Zotefoams (ZTF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 490.00 | 492.50 | 460.50 | 472.00 | 472.00 | -0.63% | 135,560 | 1.20 |
| Oct 29, 2026 | 490.00 | 490.00 | 475.00 | 475.00 | 475.00 | -0.73% | 53,338 | 0.47 |
| Oct 28, 2026 | 480.00 | 499.50 | 478.50 | 478.50 | 478.50 | -0.62% | 28,001 | 0.25 |
| Oct 27, 2026 | 486.50 | 493.25 | 480.00 | 481.50 | 481.50 | -1.03% | 40,632 | 0.36 |
| Oct 26, 2026 | 483.50 | 495.00 | 475.00 | 486.50 | 486.50 | +1.88% | 26,476 | 0.23 |
| Oct 23, 2026 | 485.00 | 499.50 | 473.50 | 477.50 | 477.50 | -1.65% | 65,196 | 0.57 |
| Oct 22, 2026 | 492.00 | 508.00 | 485.50 | 485.50 | 485.50 | -1.92% | 23,607 | 0.20 |
| Oct 21, 2026 | 482.00 | 508.00 | 482.00 | 495.00 | 495.00 | +1.54% | 55,372 | 0.47 |
| Oct 20, 2026 | 482.50 | 493.00 | 482.00 | 487.50 | 487.50 | -0.91% | 50,683 | 0.43 |
| Oct 19, 2026 | 495.00 | 513.14 | 484.00 | 492.00 | 492.00 | -1.60% | 197,596 | 1.71 |
| Oct 16, 2026 | 465.00 | 504.52 | 464.00 | 500.00 | 500.00 | +7.30% | 785,868 | 7.61 |
| Oct 15, 2026 | 470.00 | 480.00 | 465.00 | 466.00 | 466.00 | -0.85% | 203,184 | 2.02 |
| Oct 14, 2026 | 459.00 | 477.50 | 446.00 | 470.00 | 470.00 | +2.96% | 49,147 | 0.49 |
| Oct 13, 2026 | 444.50 | 456.50 | 441.00 | 456.50 | 456.50 | +2.93% | 108,468 | 1.02 |
| Oct 12, 2026 | 452.00 | 452.00 | 439.99 | 443.50 | 443.50 | -0.22% | 54,812 | 0.51 |
| Oct 09, 2026 | 441.00 | 451.00 | 433.34 | 444.50 | 444.50 | +1.72% | 56,895 | 0.53 |
| Oct 08, 2026 | 455.00 | 455.00 | 435.50 | 437.00 | 437.00 | -1.58% | 19,870 | 0.19 |
| Oct 07, 2026 | 439.00 | 454.50 | 437.50 | 444.00 | 444.00 | +0.68% | 33,746 | 0.31 |
| Oct 06, 2026 | 435.00 | 452.97 | 430.50 | 441.00 | 441.00 | +1.38% | 58,847 | 0.55 |
| Oct 05, 2026 | 435.00 | 437.50 | 428.00 | 435.00 | 435.00 | -0.57% | 38,818 | 0.36 |
| Oct 02, 2026 | 430.00 | 444.00 | 425.00 | 437.50 | 437.50 | +2.22% | 110,336 | 1.04 |
| Oct 01, 2026 | 450.00 | 450.00 | 425.00 | 428.00 | 428.00 | -2.73% | 64,227 | 0.60 |
| Sep 30, 2026 | 440.00 | 449.50 | 433.50 | 440.00 | 440.00 | +1.15% | 112,317 | 1.05 |
| Sep 29, 2026 | 450.00 | 450.00 | 432.00 | 435.00 | 435.00 | +0.35% | 83,752 | 0.79 |
| Sep 28, 2026 | 440.00 | 449.50 | 433.50 | 433.50 | 433.50 | -1.70% | 39,309 | 0.37 |
| Sep 25, 2026 | 449.00 | 449.50 | 433.50 | 441.00 | 441.00 | +1.38% | 48,796 | 0.46 |
| Sep 24, 2026 | 445.00 | 445.00 | 426.00 | 435.00 | 435.00 | +1.99% | 54,187 | 0.50 |
| Sep 23, 2026 | 435.00 | 450.00 | 426.50 | 426.50 | 426.50 | -1.73% | 91,494 | 0.84 |
| Sep 22, 2026 | 445.00 | 456.00 | 434.00 | 434.00 | 434.00 | -2.69% | 129,843 | 1.21 |
| Sep 21, 2026 | 449.00 | 459.50 | 443.00 | 446.00 | 446.00 | +0.22% | 67,709 | 0.63 |
| Sep 18, 2026 | 459.50 | 459.50 | 441.83 | 445.00 | 445.00 | -1.66% | 189,551 | 1.81 |
| Sep 17, 2026 | 449.00 | 460.00 | 433.50 | 452.50 | 452.50 | +4.99% | 371,408 | 3.70 |
| Sep 16, 2026 | 440.00 | 449.00 | 431.00 | 431.00 | 431.00 | -1.15% | 103,189 | 1.04 |
| Sep 15, 2026 | 444.50 | 449.50 | 426.50 | 436.00 | 436.00 | -2.02% | 248,425 | 2.54 |
| Sep 14, 2026 | 453.00 | 454.50 | 444.00 | 445.00 | 445.00 | -0.67% | 68,390 | 0.70 |
| Sep 11, 2026 | 445.00 | 454.50 | 445.00 | 448.00 | 448.00 | +0.67% | 26,297 | 0.26 |
| Sep 10, 2026 | 445.00 | 454.50 | 444.00 | 445.00 | 445.00 | -1.11% | 112,840 | 1.12 |
| Sep 09, 2026 | 453.00 | 453.00 | 447.00 | 450.00 | 450.00 | -0.44% | 62,514 | 0.61 |
| Sep 08, 2026 | 447.50 | 453.00 | 447.50 | 452.00 | 452.00 | +0.44% | 63,960 | 0.62 |
| Sep 07, 2026 | 448.00 | 453.00 | 445.50 | 450.00 | 450.00 | +0.33% | 36,274 | 0.35 |
| Sep 04, 2026 | 445.50 | 452.50 | 443.00 | 448.50 | 448.50 | +0.79% | 92,713 | 0.88 |
| Sep 03, 2026 | 445.00 | 449.00 | 441.50 | 445.00 | 445.00 | +0.59% | 365,816 | 3.58 |
| Sep 02, 2026 | 448.00 | 452.50 | 445.00 | 445.00 | 442.37 | -0.34% | 67,482 | 0.65 |
| Sep 01, 2026 | 440.00 | 452.00 | 435.00 | 446.50 | 443.86 | +0.22% | 129,700 | 1.27 |
| Aug 31, 2026 | 445.50 | 450.50 | 440.50 | 445.50 | 442.87 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 447.50 | 450.50 | 440.50 | 445.50 | 442.87 | +1.25% | 44,946 | 0.41 |
| Aug 27, 2026 | 437.50 | 449.50 | 437.50 | 440.00 | 437.40 | +0.46% | 21,943 | 0.20 |
| Aug 26, 2026 | 430.00 | 442.00 | 430.00 | 438.00 | 435.41 | +0.69% | 25,111 | 0.22 |
| Aug 25, 2026 | 435.00 | 445.00 | 430.00 | 435.00 | 432.43 | +0.00% | 77,735 | 0.69 |
| Aug 24, 2026 | 436.00 | 449.50 | 431.50 | 435.00 | 432.43 | +0.00% | 56,604 | 0.49 |
