ZIJMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	91.43	91.43	89.54	89.94	89.94	-1.87%	9,594
Apr 27, 2026	93.88	95.30	90.79	91.65	91.65	-3.31%	15,946
Apr 24, 2026	94.81	94.81	94.48	94.79	94.79	1.27%	9,323
Apr 23, 2026	97.89	97.89	93.41	93.60	93.60	-3.51%	353,382
Apr 22, 2026	96.52	97.42	95.90	97.00	97.00	7.75%	59,200
Apr 21, 2026	98.00	100.32	89.84	90.02	90.02	-5.90%	14,456
Apr 20, 2026	95.39	96.92	94.49	95.66	95.66	-0.95%	9,166
Apr 17, 2026	97.13	98.55	96.03	96.58	96.58	-0.16%	12,872
Apr 16, 2026	97.10	97.10	96.42	96.74	96.74	-0.96%	6,386
Apr 15, 2026	97.78	100.73	97.35	97.67	97.67	-	8,766
Apr 14, 2026	96.36	97.88	96.36	97.67	97.67	3.42%	12,113
Apr 13, 2026	93.65	94.54	93.52	94.44	94.44	0.98%	18,467
Apr 10, 2026	94.25	94.25	93.00	93.52	93.52	-0.97%	14,020
Apr 9, 2026	93.17	94.50	92.91	94.44	94.44	0.81%	43,717
Apr 8, 2026	98.63	98.63	92.97	93.69	93.69	3.95%	14,092
Apr 7, 2026	89.34	90.31	88.65	90.12	90.12	-1.33%	24,566
Apr 6, 2026	89.31	92.49	89.31	91.34	91.34	0.42%	20,264
Apr 2, 2026	88.51	91.38	88.51	90.96	90.96	-2.61%	9,882
Apr 1, 2026	93.77	94.71	92.98	93.40	93.40	2.69%	15,720
Mar 31, 2026	88.37	90.95	88.24	90.95	90.95	5.63%	15,254
Mar 30, 2026	88.03	88.16	85.84	86.10	86.10	-0.79%	17,667
Mar 27, 2026	86.54	87.65	85.30	86.78	86.78	2.28%	15,167
Mar 26, 2026	87.01	87.89	84.84	84.85	84.85	-7.03%	19,890
Mar 25, 2026	91.26	92.10	90.68	91.27	91.27	3.13%	12,566
Mar 24, 2026	87.07	89.56	87.07	88.50	88.50	-0.14%	243,120
Mar 23, 2026	83.00	88.82	83.00	88.63	88.63	2.58%	42,889
Mar 20, 2026	84.20	87.35	83.86	86.40	86.40	-0.08%	13,097
Mar 19, 2026	85.65	86.49	84.64	86.47	86.47	-5.25%	21,357
Mar 18, 2026	92.95	94.22	91.15	91.26	91.26	-3.08%	30,092
Mar 17, 2026	94.93	95.20	93.59	94.16	94.16	-1.06%	13,181
Mar 16, 2026	92.75	95.48	92.00	95.17	95.17	-1.97%	22,531
Mar 13, 2026	98.46	99.33	96.62	97.08	97.08	-2.42%	14,931
Mar 12, 2026	100.72	100.72	99.43	99.49	99.49	-1.19%	21,734
Mar 11, 2026	100.41	102.59	100.11	100.69	100.69	-2.16%	9,147
Mar 10, 2026	102.22	103.78	102.01	102.91	102.91	1.63%	11,993
Mar 9, 2026	101.89	101.89	99.04	101.26	101.26	-0.39%	22,967
Mar 6, 2026	99.07	101.73	99.01	101.66	101.66	0.16%	18,574
Mar 5, 2026	103.96	103.96	99.84	101.50	101.50	-6.25%	37,487
Mar 4, 2026	108.83	110.25	107.51	108.27	108.27	1.96%	13,266
Mar 3, 2026	106.99	107.08	103.11	106.19	106.19	-9.16%	32,307
Mar 2, 2026	117.96	117.96	115.83	116.89	116.89	0.25%	19,087
Feb 27, 2026	110.69	117.75	110.69	116.60	116.60	1.44%	22,018
Feb 26, 2026	115.00	118.14	113.13	114.94	114.94	-2.25%	24,134
Feb 25, 2026	117.16	119.00	115.82	117.59	117.59	2.97%	15,394
Feb 24, 2026	111.76	114.78	111.76	114.20	114.20	-1.32%	20,989
Feb 23, 2026	116.09	116.60	114.93	115.73	115.73	3.55%	10,464
Feb 20, 2026	109.88	111.76	109.88	111.76	111.76	1.04%	15,720
Feb 19, 2026	110.01	112.90	110.00	110.61	110.61	-2.02%	7,255
Feb 18, 2026	111.83	113.40	110.20	112.89	112.89	3.52%	17,709
Feb 17, 2026	108.31	110.60	106.16	109.05	109.05	1.33%	29,324
Feb 13, 2026	110.24	110.24	105.75	107.62	107.62	-2.52%	19,308
Feb 12, 2026	115.23	115.23	109.94	110.40	110.40	-1.47%	35,695
Feb 11, 2026	110.92	112.60	110.25	112.05	112.05	3.21%	47,591
Feb 10, 2026	108.75	108.75	106.33	108.56	108.56	0.65%	12,618
Feb 9, 2026	101.51	108.33	101.51	107.86	107.86	3.93%	53,777
Feb 6, 2026	102.02	104.08	102.02	103.78	103.78	5.90%	63,767
Feb 5, 2026	99.46	100.44	96.92	98.00	98.00	-4.30%	128,156
Feb 4, 2026	106.52	106.52	101.11	102.40	102.40	-4.25%	21,733
Feb 3, 2026	104.75	107.99	104.75	106.95	106.95	3.88%	26,744
Feb 2, 2026	104.50	105.44	102.22	102.96	102.96	2.44%	65,500
Jan 30, 2026	106.27	107.32	98.34	100.51	100.51	-12.19%	45,708
Jan 29, 2026	117.56	119.99	110.00	114.46	114.46	-2.05%	69,563
Jan 28, 2026	113.81	116.85	113.49	116.85	116.85	4.40%	53,521
Jan 27, 2026	111.12	112.39	111.12	111.92	111.92	2.85%	25,738
Jan 26, 2026	109.91	112.01	108.82	108.82	108.82	4.08%	33,889
Jan 23, 2026	103.97	105.66	103.59	104.55	104.55	-0.70%	19,874
Jan 22, 2026	101.10	105.67	101.10	105.29	105.29	1.00%	14,893
Jan 21, 2026	105.85	105.85	102.91	104.25	104.25	1.25%	31,061
Jan 20, 2026	98.53	103.43	98.53	102.97	102.97	2.49%	18,591
Jan 16, 2026	100.75	101.59	98.73	100.46	100.46	-3.06%	23,404
Jan 15, 2026	103.02	104.00	102.91	103.63	103.63	-1.29%	36,917
Jan 14, 2026	104.54	105.59	103.73	104.98	104.98	2.06%	37,433
Jan 13, 2026	104.66	104.66	102.86	102.86	102.86	0.24%	13,781
Jan 12, 2026	100.84	103.15	100.83	102.61	102.61	2.61%	23,760
Jan 9, 2026	99.24	100.99	98.62	100.00	100.00	4.25%	20,297
Jan 8, 2026	94.86	96.14	94.86	95.92	95.92	-1.08%	49,109
Jan 7, 2026	98.00	98.00	95.77	96.97	96.97	-2.77%	17,952
Jan 6, 2026	100.18	100.18	98.61	99.73	99.73	3.83%	44,647
Jan 5, 2026	94.46	97.00	94.25	96.05	96.05	2.18%	46,738
Jan 2, 2026	95.50	97.40	93.81	94.00	94.00	2.96%	9,641
Dec 31, 2025	94.99	94.99	90.73	91.30	91.30	1.86%	4,566
Dec 30, 2025	88.50	89.95	88.50	89.63	89.63	7.82%	12,835
Dec 29, 2025	87.50	87.50	83.00	83.13	83.13	-10.13%	32,374
Dec 26, 2025	92.00	94.00	91.50	92.50	92.50	2.21%	62,871
Dec 24, 2025	90.41	90.66	89.83	90.50	90.50	0.61%	10,294
Dec 23, 2025	89.01	90.13	88.49	89.95	89.95	-2.27%	11,215
Dec 22, 2025	91.25	92.04	90.91	92.04	92.04	5.54%	11,912
Dec 19, 2025	87.15	87.96	87.13	87.20	87.20	1.03%	22,592
Dec 18, 2025	86.10	86.75	85.86	86.31	86.31	-0.24%	15,075
Dec 17, 2025	87.18	87.24	86.41	86.52	86.52	0.80%	14,198
Dec 16, 2025	85.95	86.19	84.81	85.83	85.83	-2.32%	10,230
Dec 15, 2025	88.49	88.53	87.50	87.87	87.87	1.41%	9,813
Dec 12, 2025	89.13	89.53	85.78	86.64	86.64	-1.55%	21,080
Dec 11, 2025	85.64	88.10	85.03	88.00	88.00	2.52%	25,629
Dec 10, 2025	84.90	85.87	84.38	85.84	85.84	2.03%	13,006
Dec 9, 2025	83.10	84.50	83.10	84.13	84.13	-2.95%	17,490
Dec 8, 2025	87.86	87.86	86.48	86.69	86.69	-1.26%	13,759
Dec 5, 2025	88.49	89.06	87.63	87.80	87.80	2.59%	18,550
Dec 4, 2025	85.40	86.00	85.13	85.58	85.58	0.45%	22,144
Dec 3, 2025	84.01	85.93	84.01	85.20	85.20	1.87%	50,485