Skip to main content
Zoned Properties, Inc. (ZDPY)
OTCMKTS · Delayed Price · Currency is USD
0.430
+0.051 (13.46%)
Mar 5, 2026, 3:11 PM EST

Zoned Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.380.440.380.430.4313.61%40,290
Mar 2, 20260.380.380.360.380.381.94%38,402
Feb 27, 20260.360.380.360.370.371.92%859
Feb 26, 20260.360.360.360.360.36-3.75%200
Feb 23, 20260.360.380.360.380.381.20%4,306
Feb 20, 20260.360.380.350.370.372.66%600
Feb 19, 20260.370.380.350.360.36-3.75%21,860
Feb 18, 20260.370.380.340.380.38-0.37%5,888
Feb 17, 20260.350.380.330.380.38-0.03%205,600
Feb 13, 20260.360.380.350.380.381.47%30,347
Feb 12, 20260.370.380.370.370.37-5.55%3,580
Feb 11, 20260.370.400.370.400.4013.29%200
Feb 10, 20260.360.380.350.350.35-14.63%32,201
Feb 9, 20260.380.410.350.410.412.47%25,600
Feb 4, 20260.410.410.380.400.400.02%9,360
Feb 3, 20260.390.410.390.400.40-9,800
Feb 2, 20260.390.400.390.400.402.83%26,286
Jan 30, 20260.390.390.390.390.391.04%100
Jan 29, 20260.390.400.380.390.391.34%5,800
Jan 28, 20260.400.400.380.380.38-1.22%22,724
Jan 27, 20260.390.400.370.380.38-3.85%35,258
Jan 26, 20260.400.400.390.400.40-5.88%8,900
Jan 23, 20260.440.440.390.430.43-2.86%5,506
Jan 22, 20260.430.440.430.440.443.70%29,254
Jan 21, 20260.400.430.350.420.42-4.11%12,460
Jan 20, 20260.490.490.410.440.44-2.22%131,968
Jan 15, 20260.450.450.450.450.454.53%140
Jan 14, 20260.410.450.390.430.438.17%1,200
Jan 13, 20260.390.400.380.400.40-1.58%4,848
Jan 12, 20260.390.420.390.400.401.10%1,070
Jan 9, 20260.420.430.400.400.40-2.44%10,400
Jan 8, 20260.450.490.330.410.41-11.45%136,640
Jan 7, 20260.450.490.450.460.460.15%350
Jan 6, 20260.450.460.450.460.46-1.89%400
Jan 5, 20260.460.470.460.470.47-0.21%201
Jan 2, 20260.470.470.470.470.47-0.06%101
Dec 31, 20250.460.490.460.470.47-1,401
Dec 30, 20250.460.480.460.470.470.53%40,342
Dec 29, 20250.470.470.470.470.47-4.08%10,063
Dec 26, 20250.430.490.430.490.494.26%200
Dec 23, 20250.420.490.420.470.474.44%99,485
Dec 19, 20250.420.450.420.450.45-4.26%478
Dec 18, 20250.470.470.470.470.47-2.08%250
Dec 16, 20250.430.480.430.480.480.06%2,047
Dec 12, 20250.470.490.460.480.4811.56%20,892
Dec 11, 20250.430.430.430.430.43-0.02%3,576
Dec 8, 20250.430.430.430.430.43-7.51%865
Dec 5, 20250.470.470.470.470.47-1.59%5,000
Dec 4, 20250.470.470.470.470.47-3.57%701
Dec 1, 20250.470.490.470.490.49-1,600
Nov 28, 20250.460.490.460.490.4914.59%46,821
Nov 24, 20250.430.430.430.430.43-4.17%500
Nov 20, 20250.450.450.450.450.455.36%539
Nov 17, 20250.420.420.420.420.42-0.35%1,000
Nov 13, 20250.440.440.420.430.43-6.59%16,163
Nov 12, 20250.450.460.450.460.46-2.13%2,400
Nov 10, 20250.420.460.420.460.46-37,226
Nov 7, 20250.430.460.420.460.46-615
Nov 6, 20250.460.460.460.460.465.06%160
Nov 5, 20250.440.440.440.440.44-100
Nov 4, 20250.420.460.420.440.440.57%1,000
Nov 3, 20250.440.440.440.440.44-0.56%100
Oct 30, 20250.440.440.440.440.44-100
Oct 29, 20250.420.440.420.440.442.08%600
Oct 27, 20250.420.460.420.430.43-6.77%1,481
Oct 17, 20250.430.470.430.470.473.33%2,000
Oct 14, 20250.450.450.430.450.45-2.83%400
Oct 13, 20250.430.460.430.460.463.83%700
Oct 10, 20250.440.470.430.450.45-4.00%2,682
Oct 9, 20250.460.460.460.460.460.39%490
Oct 8, 20250.430.500.430.460.46-6.51%26,031
Oct 6, 20250.430.500.430.500.509.95%200
Oct 3, 20250.460.460.450.450.45-1,101
Oct 2, 20250.450.450.450.450.45-6.21%150
Oct 1, 20250.480.480.480.480.483.56%159
Sep 29, 20250.450.460.450.460.460.76%283
Sep 26, 20250.440.460.440.460.461.10%200
Sep 25, 20250.460.460.460.460.46-593
Sep 23, 20250.430.470.430.460.46-0.55%3,628
Sep 18, 20250.440.460.440.460.461.76%225
Sep 17, 20250.460.460.450.450.45-5.84%5,210
Sep 16, 20250.460.480.460.480.48-353
Sep 12, 20250.460.480.460.480.48-1.42%850
Sep 9, 20250.470.480.460.480.48-4.80%1,200