Zoned Properties (ZDPY) Historical Prices

Time Period

Events

ZDPY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	0.40	0.46	0.40	0.46	0.46	+7.03%	13,267	5.68
Oct 30, 2026	0.41	0.44	0.41	0.43	0.43	+0.95%	2,500	1.09
Oct 29, 2026	0.42	0.42	0.41	0.42	0.42	-3.86%	1,100	0.48
Oct 28, 2026	0.42	0.44	0.42	0.44	0.44	-6.38%	1,660	0.66
Oct 27, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	0	0.00
Oct 26, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	0	0.00
Oct 23, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	0	0.00
Oct 22, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	0	0.00
Oct 21, 2026	0.47	0.47	0.47	0.47	0.47	+2.17%	1,400	0.56
Oct 20, 2026	0.46	0.46	0.46	0.46	0.46	+2.22%	503	0.20
Oct 19, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	2,009	0.82
Oct 16, 2026	0.47	0.47	0.47	0.47	0.47	+0.00%	100	0.04
Oct 15, 2026	0.45	0.49	0.45	0.47	0.47	+1.73%	3,500	1.45
Oct 14, 2026	0.46	0.46	0.46	0.46	0.46	+3.82%	100	0.04
Oct 13, 2026	0.45	0.46	0.43	0.45	0.45	-1.11%	0	0.00
Oct 12, 2026	0.45	0.47	0.43	0.45	0.45	-1.53%	0	0.00
Oct 09, 2026	0.45	0.46	0.43	0.46	0.46	+1.11%	400	0.14
Oct 08, 2026	0.44	0.45	0.44	0.45	0.45	-5.83%	456	0.15
Oct 07, 2026	0.48	0.48	0.48	0.48	0.48	+5.03%	2,002	0.65
Oct 06, 2026	0.46	0.49	0.43	0.46	0.46	-4.39%	2,600	0.86
Oct 05, 2026	0.43	0.48	0.43	0.48	0.48	+11.16%	2,100	0.70
Oct 02, 2026	0.42	0.43	0.42	0.43	0.43	+3.12%	5,600	1.92
Oct 01, 2026	0.42	0.43	0.41	0.42	0.42	-1.42%	0	0.00
Sep 30, 2026	0.42	0.42	0.42	0.42	0.42	+1.44%	773	0.26
Sep 29, 2026	0.42	0.43	0.41	0.42	0.42	-1.42%	0	0.00
Sep 28, 2026	0.43	0.43	0.42	0.42	0.42	-0.94%	9,699	3.40
Sep 25, 2026	0.41	0.43	0.41	0.43	0.43	+2.40%	306	0.11
Sep 24, 2026	0.42	0.43	0.41	0.42	0.42	-3.70%	0	0.00
Sep 23, 2026	0.41	0.43	0.41	0.43	0.43	+1.88%	2,706	0.93
Sep 22, 2026	0.42	0.43	0.41	0.43	0.43	+0.00%	2,700	0.93
Sep 21, 2026	0.42	0.43	0.42	0.43	0.43	-1.16%	300	0.10
Sep 18, 2026	0.43	0.43	0.43	0.43	0.43	-0.46%	203	0.07
Sep 17, 2026	0.43	0.43	0.42	0.43	0.43	+0.47%	3,100	1.07
Sep 16, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	900	0.31
Sep 15, 2026	0.42	0.44	0.42	0.44	0.44	-1.57%	750	0.26
Sep 14, 2026	0.42	0.45	0.42	0.45	0.45	+2.29%	3,100	1.10
Sep 11, 2026	0.44	0.44	0.44	0.44	0.44	+1.86%	100	0.03
Sep 10, 2026	0.43	0.48	0.41	0.43	0.43	+1.90%	2,300	0.81
Sep 09, 2026	0.42	0.43	0.41	0.42	0.42	-7.47%	0	0.00
Sep 08, 2026	0.44	0.46	0.41	0.46	0.46	+0.00%	2,991	0.90
Sep 07, 2026	0.43	0.46	0.43	0.46	0.46	+0.00%	0	0.00
Sep 04, 2026	0.43	0.46	0.43	0.46	0.46	+3.41%	200	0.06
Sep 03, 2026	0.42	0.44	0.40	0.44	0.44	-2.00%	22,800	6.82
Sep 02, 2026	0.45	0.48	0.42	0.45	0.45	-5.87%	0	0.00
Sep 01, 2026	0.45	0.48	0.45	0.48	0.48	+3.70%	930	0.28
Aug 31, 2026	0.45	0.46	0.45	0.46	0.46	-1.71%	203	0.06
Aug 28, 2026	0.46	0.47	0.45	0.47	0.47	+4.00%	10,290	3.23
Aug 27, 2026	0.45	0.46	0.45	0.45	0.45	+2.97%	9,900	3.27
Aug 26, 2026	0.44	0.44	0.43	0.44	0.44	-2.89%	2,600	0.87
Aug 25, 2026	0.43	0.45	0.43	0.45	0.45	+5.88%	9,999	3.53

Zoned Properties historical prices

Zoned Properties (ZDPY) Historical Prices

Become an Expert with TipRanks Premium