ZDPY | Zoned Properties | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Zoned Properties (ZDPY)

OTC

$0.44+$0.008 (+1.86%)

Price as of Sep 11, 2026

$5.8M
Market Cap
-8.44%
1-Year Change
Real Estate Services
Industry

1 Month
-3.91%

Low Price$0.42

High Price$0.48
3 Months
-12.58%

Low Price$0.42

High Price$0.50
1 Year
-8.44%

Low Price$0.35

High Price$0.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.44	0.44	0.44	0.44	+1.86%	100
09/10/2026	0.43	0.48	0.41	0.43	-5.67%	2,300
09/08/2026	0.44	0.46	0.41	0.46	-0.20%	2,991
09/04/2026	0.43	0.46	0.43	0.46	+3.47%	200
09/03/2026	0.42	0.44	0.40	0.44	-7.73%	22,800
09/01/2026	0.45	0.48	0.45	0.48	+3.71%	930
08/31/2026	0.45	0.46	0.45	0.46	-1.69%	203
08/28/2026	0.46	0.47	0.45	0.47	+3.93%	10,290
08/27/2026	0.45	0.46	0.45	0.45	+3.00%	9,900
08/26/2026	0.44	0.44	0.43	0.44	-2.78%	2,600
08/25/2026	0.43	0.45	0.43	0.45	-0.16%	9,999
08/20/2026	0.42	0.45	0.42	0.45	-3.90%	6,000
08/19/2026	0.43	0.47	0.41	0.47	-0.21%	4,800
08/18/2026	0.43	0.47	0.43	0.47	+7.41%	4,450
08/17/2026	0.44	0.44	0.44	0.44	+4.19%	1,890
08/14/2026	0.43	0.43	0.42	0.42	-5.62%	3,650
08/14/2026	$0.01 Earnings
08/13/2026	0.44	0.45	0.42	0.45	-1.98%	490
08/12/2026	0.47	0.47	0.42	0.45	-0.22%	2,400
08/10/2026	0.46	0.46	0.46	0.46	+0.88%	10,100
08/07/2026	0.44	0.45	0.44	0.45	-1.48%	400
08/04/2026	0.46	0.46	0.46	0.46	-1.79%	200
07/31/2026	0.43	0.47	0.43	0.47	-0.64%	15,901
07/21/2026	0.43	0.47	0.43	0.47	+0.24%	1,200
07/17/2026	0.45	0.47	0.41	0.47	+1.28%	2,700
07/16/2026	0.44	0.46	0.36	0.46	-1.05%	21,966
07/14/2026	0.47	0.47	0.44	0.47	-0.64%	2,420
07/13/2026	0.47	0.47	0.47	0.47	+3.30%	17,500
07/10/2026	0.46	0.46	0.46	0.46	0.00%	100
07/07/2026	0.46	0.46	0.45	0.46	-1.09%	400
07/06/2026	0.44	0.46	0.44	0.46	-2.13%	2,207
07/01/2026	0.46	0.47	0.44	0.47	+3.29%	4,620
06/30/2026	0.45	0.46	0.45	0.46	+0.01%	203
06/29/2026	0.46	0.47	0.44	0.46	+1.11%	6,044
06/26/2026	0.44	0.45	0.44	0.45	-1.10%	600
06/25/2026	0.45	0.46	0.44	0.46	-3.19%	2,814
06/23/2026	0.44	0.47	0.44	0.47	+1.35%	1,518
06/22/2026	0.45	0.46	0.45	0.46	-3.03%	245
06/18/2026	0.44	0.48	0.44	0.48	-4.28%	1,175
06/15/2026	0.52	0.52	0.45	0.50	+0.43%	2,983
06/12/2026	0.45	0.50	0.45	0.50	-0.52%	998
06/11/2026	0.50	0.50	0.50	0.50	+0.02%	31,355
06/10/2026	0.47	0.50	0.47	0.50	0.00%	500
06/05/2026	0.50	0.50	0.46	0.50	+3.63%	24,719
06/04/2026	0.48	0.48	0.48	0.48	-1.53%	1,280
06/01/2026	0.49	0.49	0.49	0.49	+3.24%	100
05/29/2026	0.52	0.52	0.46	0.47	-2.94%	400
05/26/2026	0.49	0.49	0.46	0.49	0.00%	800
05/19/2026	0.49	0.49	0.46	0.49	-1.21%	4,100
05/15/2026	$0.00 Earnings
05/14/2026	0.46	0.50	0.46	0.50	+1.02%	200
05/13/2026	0.46	0.49	0.46	0.49	+1.98%	3,600
05/12/2026	0.48	0.50	0.48	0.48	+2.91%	2,160
05/11/2026	0.45	0.47	0.45	0.47	-2.82%	600
05/06/2026	0.48	0.48	0.45	0.48	+2.91%	590
05/05/2026	0.45	0.47	0.45	0.47	+0.42%	104,103
05/01/2026	0.47	0.47	0.47	0.47	+0.11%	5,500
04/30/2026	0.45	0.46	0.45	0.46	+3.22%	200
04/29/2026	0.43	0.49	0.40	0.45	+9.09%	187,002
04/27/2026	0.41	0.44	0.39	0.41	+2.48%	10,500
04/23/2026	0.36	0.40	0.36	0.40	-0.45%	1,250
04/21/2026	0.40	0.40	0.40	0.40	-2.58%	4,410
04/20/2026	0.39	0.42	0.39	0.42	-0.12%	318
04/17/2026	0.39	0.42	0.39	0.42	0.00%	800
04/16/2026	0.41	0.44	0.39	0.42	0.00%	747
04/15/2026	0.42	0.42	0.39	0.42	+2.42%	420
04/14/2026	0.40	0.42	0.39	0.41	-3.75%	3,325
04/13/2026	0.41	0.42	0.41	0.42	+1.20%	300
04/10/2026	0.41	0.42	0.39	0.42	+1.60%	13,200
04/09/2026	0.40	0.41	0.40	0.41	-1.22%	600
04/08/2026	0.42	0.42	0.42	0.42	+7.68%	100
04/06/2026	0.37	0.44	0.37	0.39	-10.37%	1,430
04/02/2026	0.40	0.43	0.40	0.43	+7.25%	53,392
04/01/2026	0.40	0.40	0.40	0.40	0.00%	100
04/01/2026	-$0.26 Earnings
03/31/2026	0.39	0.40	0.39	0.40	+4.14%	500
03/30/2026	0.39	0.39	0.39	0.39	0.00%	100
03/27/2026	0.38	0.39	0.38	0.39	+1.33%	600
03/26/2026	0.38	0.39	0.37	0.38	-4.90%	9,400
03/20/2026	0.40	0.40	0.40	0.40	0.00%	100
03/19/2026	0.40	0.40	0.40	0.40	+10.06%	100
03/16/2026	0.36	0.36	0.36	0.36	+0.55%	108
03/11/2026	0.39	0.39	0.36	0.36	0.00%	2,018
03/10/2026	0.36	0.38	0.36	0.36	-16.05%	15,600
03/09/2026	0.43	0.43	0.43	0.43	0.00%	2,000
03/05/2026	0.38	0.44	0.38	0.43	+13.61%	40,290
03/02/2026	0.38	0.38	0.36	0.38	+1.94%	38,402
02/27/2026	0.36	0.38	0.36	0.37	+1.92%	859
02/26/2026	0.36	0.36	0.36	0.36	-3.75%	200
02/23/2026	0.36	0.38	0.36	0.38	+1.20%	4,306
02/20/2026	0.36	0.38	0.35	0.37	+2.66%	600
02/19/2026	0.37	0.38	0.35	0.36	-3.75%	21,860
02/18/2026	0.37	0.38	0.34	0.38	-0.37%	5,888
02/17/2026	0.35	0.38	0.33	0.38	-0.03%	205,600
02/13/2026	0.36	0.38	0.35	0.38	+1.46%	30,347
02/12/2026	0.37	0.38	0.37	0.37	-5.54%	3,580
02/11/2026	0.37	0.40	0.37	0.40	+13.29%	200
02/10/2026	0.36	0.38	0.35	0.35	-14.63%	32,201
02/09/2026	0.38	0.41	0.35	0.41	+2.49%	25,600
02/04/2026	0.41	0.41	0.38	0.40	+0.01%	9,460