ZDPY | Zoned Properties | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Zoned Properties (ZDPY)

OTC

$0.47+$0.01 (+2.17%)

Price as of Oct 21, 2026

$6.2M
Market Cap
1.12%
1-Year Change
Real Estate Services
Industry

1 Month
+10.64%

Low Price$0.42

High Price$0.48
3 Months
+0.23%

Low Price$0.42

High Price$0.48
1 Year
+1.12%

Low Price$0.35

High Price$0.50

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	0.47	0.47	0.47	0.47	+2.17%	1,400
10/20/2026	0.46	0.46	0.46	0.46	+2.24%	503
10/19/2026	0.45	0.45	0.45	0.45	-4.23%	2,009
10/16/2026	0.47	0.47	0.47	0.47	0.00%	100
10/15/2026	0.45	0.49	0.45	0.47	+1.62%	3,500
10/14/2026	0.46	0.46	0.46	0.46	+0.99%	100
10/09/2026	0.45	0.46	0.43	0.46	+1.24%	400
10/08/2026	0.44	0.45	0.44	0.45	-5.76%	456
10/07/2026	0.48	0.48	0.48	0.48	+4.92%	2,002
10/06/2026	0.46	0.49	0.43	0.46	-4.29%	2,600
10/05/2026	0.43	0.48	0.43	0.48	+11.16%	2,100
10/02/2026	0.42	0.43	0.42	0.43	+1.50%	5,600
09/30/2026	0.42	0.42	0.42	0.42	0.00%	773
09/28/2026	0.43	0.43	0.42	0.42	-0.90%	9,699
09/25/2026	0.41	0.43	0.41	0.43	-1.45%	306
09/23/2026	0.41	0.43	0.41	0.43	+2.07%	2,706
09/22/2026	0.42	0.43	0.41	0.43	0.00%	2,700
09/21/2026	0.42	0.43	0.42	0.43	-1.16%	300
09/18/2026	0.43	0.43	0.43	0.43	-0.58%	203
09/17/2026	0.43	0.43	0.42	0.43	+0.58%	3,100
09/16/2026	0.43	0.43	0.42	0.43	-2.27%	900
09/15/2026	0.42	0.44	0.42	0.44	-1.73%	750
09/14/2026	0.42	0.45	0.42	0.45	+2.41%	3,100
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