ZBTX Historical USD Price
Daily close · Dec 20, 2022 → Feb 2, 2024Daily price history
Jan 4, 2024 → Feb 2, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-02-02 | $32.50 | $33.00 | $32.50 | $32.50 | $7,744.28 |
| 2024-02-01 | $32.50 | $33.00 | $32.50 | $32.50 | $7,256.09 |
| 2024-01-31 | $32.50 | $33.00 | $32.50 | $33.00 | $37,014.65 |
| 2024-01-30 | $33.50 | $34.00 | $32.50 | $32.50 | $11,347.31 |
| 2024-01-29 | $34.00 | $34.00 | $33.50 | $34.00 | $7,920.71 |
| 2024-01-28 | $33.50 | $34.00 | $33.50 | $34.00 | $8,374.19 |
| 2024-01-27 | $33.50 | $34.00 | $33.50 | $34.00 | $8,574.70 |
| 2024-01-26 | $34.00 | $34.00 | $33.50 | $34.00 | $8,329.40 |
| 2024-01-25 | $34.00 | $34.00 | $33.50 | $34.00 | $8,619.51 |
| 2024-01-24 | $33.50 | $34.00 | $33.50 | $34.00 | $8,004.60 |
| 2024-01-23 | $34.00 | $34.00 | $33.50 | $34.00 | $8,561.81 |
| 2024-01-22 | $34.00 | $34.00 | $33.50 | $34.00 | $8,819.04 |
| 2024-01-21 | $33.50 | $34.00 | $33.50 | $34.00 | $8,165.53 |
| 2024-01-20 | $33.50 | $34.00 | $33.50 | $34.00 | $8,048.77 |
| 2024-01-19 | $35.00 | $35.00 | $33.50 | $33.50 | $53,603.32 |
| 2024-01-18 | $34.50 | $35.00 | $34.50 | $35.00 | $8,613.83 |
| 2024-01-17 | $36.50 | $37.00 | $34.50 | $34.50 | $21,937.55 |
| 2024-01-16 | $36.50 | $37.00 | $36.50 | $36.50 | $9,353.87 |
| 2024-01-15 | $37.00 | $37.00 | $36.50 | $37.00 | $10,020.25 |
| 2024-01-14 | $37.00 | $37.00 | $36.50 | $36.50 | $9,775.62 |
| 2024-01-13 | $36.50 | $37.00 | $36.50 | $37.00 | $10,059.56 |
| 2024-01-12 | $42.50 | $43.00 | $36.50 | $37.00 | $53,335.62 |
| 2024-01-11 | $43.00 | $43.00 | $42.50 | $43.00 | $13,913.19 |
| 2024-01-10 | $43.00 | $43.00 | $42.50 | $43.00 | $13,079.26 |
| 2024-01-09 | $42.50 | $43.00 | $42.50 | $43.00 | $12,864.14 |
| 2024-01-08 | $42.50 | $43.00 | $42.50 | $42.50 | $12,834.40 |
| 2024-01-07 | $64.00 | $64.00 | $42.50 | $43.00 | $53,506.18 |
| 2024-01-06 | $72.50 | $73.00 | $63.00 | $63.00 | $67,127.79 |
| 2024-01-05 | $77.00 | $77.00 | $72.50 | $73.00 | $140,938.49 |
| 2024-01-04 | $76.50 | $77.00 | $76.50 | $76.50 | $41,541.08 |