2m 2m 2m 2m 2m 2m 2m
Zip Co (ZIZTF)
OTC
$1.58-$0.02 (-1.25%)
Price as of Jun 01, 2026- N/AMarket Cap
- 17.04%1-Year Change
- Credit ServicesIndustry
Zip Co (ZIZTF)
$1.58-$0.02 (-1.25%)
- 1 Month-1.25%Low Price$1.46High Price$1.95
- 3 Months+36.21%Low Price$0.95High Price$1.95
- 1 Year+5.33%Low Price$0.95High Price$3.39
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/01/2026 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | 500 |
05/28/2026 | 1.60 | 1.60 | 1.60 | 1.60 | +9.59% | 385 |
05/26/2026 | 1.46 | 1.46 | 1.46 | 1.46 | -9.09% | 500 |
05/21/2026 | 1.61 | 1.61 | 1.61 | 1.61 | +10.00% | 225 |
05/19/2026 | 1.46 | 1.46 | 1.46 | 1.46 | -8.75% | 1,558 |
05/14/2026 | 1.60 | 1.60 | 1.60 | 1.60 | -5.77% | 649 |
05/13/2026 | 1.70 | 1.70 | 1.70 | 1.70 | -3.80% | 501 |
05/12/2026 | 1.77 | 1.77 | 1.77 | 1.77 | -9.49% | 485 |
05/11/2026 | 1.98 | 1.98 | 1.90 | 1.95 | +13.37% | 4,450 |
05/07/2026 | 1.72 | 1.72 | 1.72 | 1.72 | -9.47% | 500 |
05/06/2026 | 1.84 | 1.90 | 1.84 | 1.90 | +18.75% | 1,500 |
05/04/2026 | 1.60 | 1.60 | 1.60 | 1.60 | +3.23% | 500 |
05/01/2026 | 1.55 | 1.55 | 1.55 | 1.55 | -13.79% | 500 |
04/29/2026 | 1.80 | 1.80 | 1.80 | 1.80 | +14.52% | 100 |
04/28/2026 | 1.57 | 1.57 | 1.57 | 1.57 | -12.53% | 513 |
04/24/2026 | 1.60 | 1.80 | 1.60 | 1.80 | -2.97% | 10,250 |
04/22/2026 | 1.90 | 1.90 | 1.83 | 1.85 | -2.89% | 19,192 |
04/20/2026 | 1.82 | 1.91 | 1.82 | 1.91 | +24.51% | 351 |
04/17/2026 | 1.53 | 1.53 | 1.53 | 1.53 | +34.21% | 300 |
04/14/2026 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 500 |
04/13/2026 | 1.15 | 1.15 | 1.15 | 1.15 | -13.53% | 500 |
04/10/2026 | 1.33 | 1.33 | 1.33 | 1.33 | -9.52% | 1,031 |
04/09/2026 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | 8,200 |
04/08/2026 | 1.54 | 1.55 | 1.54 | 1.54 | +28.33% | 5,014 |
04/07/2026 | 1.20 | 1.20 | 1.20 | 1.20 | +8.11% | 1,173 |
04/06/2026 | 1.11 | 1.11 | 1.11 | 1.11 | +16.84% | 23,400 |
03/27/2026 | 0.95 | 0.95 | 0.95 | 0.95 | -8.65% | 150 |
03/23/2026 | 1.04 | 1.04 | 1.04 | 1.04 | +2.97% | 22,000 |
03/19/2026 | 1.01 | 1.01 | 1.01 | 1.01 | -4.94% | 2,000 |
03/18/2026 | 1.06 | 1.06 | 1.06 | 1.06 | +1.19% | 500 |
03/17/2026 | 1.05 | 1.05 | 1.05 | 1.05 | -13.22% | 1,000 |
03/13/2026 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 4,100 |
03/06/2026 | 1.22 | 1.22 | 1.22 | 1.22 | +5.17% | 2,565 |
03/05/2026 | 1.16 | 1.16 | 1.16 | 1.16 | -10.77% | 500 |
03/04/2026 | 1.30 | 1.30 | 1.30 | 1.30 | +7.00% | 500 |
03/02/2026 | 1.32 | 1.32 | 1.20 | 1.22 | -13.21% | 8,450 |
02/27/2026 | 1.40 | 1.40 | 1.40 | 1.40 | +7.49% | 1,000 |
02/25/2026 | 1.30 | 1.30 | 1.30 | 1.30 | +14.76% | 400 |
02/24/2026 | 1.25 | 1.25 | 1.14 | 1.14 | -9.92% | 5,750 |
02/23/2026 | 1.27 | 1.27 | 1.25 | 1.26 | -6.67% | 35,375 |
02/20/2026 | 1.35 | 1.35 | 1.35 | 1.35 | -2.17% | 250 |
02/19/2026 | 1.38 | 1.38 | 1.30 | 1.38 | -17.86% | 23,100 |
02/06/2026 | 1.68 | 1.68 | 1.68 | 1.68 | -8.70% | 1,057 |
02/05/2026 | 1.84 | 1.84 | 1.84 | 1.84 | +3.37% | 340 |
02/04/2026 | 1.78 | 1.78 | 1.78 | 1.78 | -4.40% | 1,630 |
02/03/2026 | 1.86 | 1.86 | 1.86 | 1.86 | -5.00% | 182 |
01/30/2026 | 1.96 | 1.96 | 1.96 | 1.96 | +0.26% | 2,500 |
01/29/2026 | 1.96 | 1.96 | 1.96 | 1.96 | -6.90% | 1,025 |
01/26/2026 | 2.10 | 2.10 | 2.10 | 2.10 | +0.48% | 1,060 |
01/22/2026 | 2.09 | 2.09 | 2.09 | 2.09 | +11.76% | 3,269 |
01/16/2026 | 1.87 | 1.87 | 1.87 | 1.87 | -17.62% | 628 |
01/12/2026 | 2.38 | 2.38 | 2.27 | 2.27 | +3.18% | 11,000 |
01/07/2026 | 2.20 | 2.20 | 2.20 | 2.20 | -7.17% | 1,000 |
12/31/2025 | 2.37 | 2.37 | 2.37 | 2.37 | +7.73% | 620 |
12/29/2025 | 2.20 | 2.20 | 2.20 | 2.20 | -1.12% | 600 |
12/23/2025 | 2.23 | 2.23 | 2.23 | 2.23 | +1.14% | 241 |
12/18/2025 | 2.20 | 2.20 | 2.20 | 2.20 | +10.00% | 100 |
12/09/2025 | 2.00 | 2.00 | 2.00 | 2.00 | +1.01% | 1,550 |
12/08/2025 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 100 |
12/04/2025 | 1.99 | 1.99 | 1.99 | 1.99 | +2.05% | 300 |
11/17/2025 | 2.03 | 2.03 | 1.95 | 1.95 | +2.09% | 19,122 |
11/14/2025 | 2.05 | 2.05 | 1.91 | 1.91 | -13.18% | 468 |
11/13/2025 | 2.20 | 2.20 | 2.20 | 2.20 | +2.33% | 186 |
11/12/2025 | 2.15 | 2.15 | 2.15 | 2.15 | -10.04% | 1,730 |
11/10/2025 | 2.50 | 2.50 | 2.39 | 2.39 | +9.94% | 702 |
11/06/2025 | 2.33 | 2.33 | 2.17 | 2.17 | -12.69% | 550 |
11/05/2025 | 2.50 | 2.50 | 2.49 | 2.49 | -7.43% | 480 |
10/30/2025 | 2.69 | 2.69 | 2.69 | 2.69 | -0.37% | 1,110 |
10/28/2025 | 2.70 | 2.70 | 2.70 | 2.70 | +1.69% | 436 |
10/24/2025 | 2.66 | 2.66 | 2.66 | 2.66 | -5.18% | 1,930 |
10/23/2025 | 2.80 | 2.80 | 2.80 | 2.80 | -12.50% | 1,125 |
10/15/2025 | 3.20 | 3.20 | 3.20 | 3.20 | 0.00% | 3,000 |
10/13/2025 | 3.20 | 3.20 | 3.20 | 3.20 | -4.48% | 350 |
10/06/2025 | 3.35 | 3.35 | 3.35 | 3.35 | -1.18% | 1,803 |
10/03/2025 | 3.25 | 3.39 | 3.25 | 3.39 | +13.00% | 1,600 |
10/02/2025 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 28,798 |
09/30/2025 | 3.15 | 3.15 | 3.04 | 3.05 | -3.17% | 4,165 |
09/24/2025 | 3.02 | 3.15 | 3.02 | 3.15 | +2.61% | 2,050 |
09/22/2025 | 3.05 | 3.07 | 2.80 | 3.07 | -6.40% | 17,804 |
09/19/2025 | 3.35 | 3.35 | 3.25 | 3.28 | +4.96% | 16,200 |
09/18/2025 | 3.13 | 3.13 | 3.13 | 3.13 | +4.17% | 1,015 |
09/17/2025 | 3.00 | 3.00 | 3.00 | 3.00 | -4.00% | 10,100 |
09/16/2025 | 3.00 | 3.13 | 3.00 | 3.13 | +4.17% | 2,625 |
09/15/2025 | 3.00 | 3.00 | 3.00 | 3.00 | 0.00% | 667 |
09/12/2025 | 3.00 | 3.00 | 3.00 | 3.00 | -0.83% | 10,000 |
09/11/2025 | 3.03 | 3.03 | 3.03 | 3.03 | +10.00% | 575 |
09/10/2025 | 2.75 | 3.15 | 2.75 | 2.75 | -1.43% | 1,800 |
09/03/2025 | 2.85 | 2.85 | 2.79 | 2.79 | -7.00% | 10,651 |
09/02/2025 | 3.00 | 3.00 | 3.00 | 3.00 | +5.63% | 500 |
08/29/2025 | 2.80 | 2.99 | 2.80 | 2.84 | +5.58% | 1,525 |
08/28/2025 | 2.69 | 2.69 | 2.69 | 2.69 | +0.56% | 500 |
08/27/2025 | 2.85 | 2.85 | 2.68 | 2.68 | -1.65% | 8,447 |
08/26/2025 | 2.70 | 2.72 | 2.70 | 2.72 | +0.74% | 1,150 |
08/25/2025 | 2.61 | 2.70 | 2.61 | 2.70 | +9.31% | 12,560 |
08/22/2025 | 2.65 | 2.65 | 2.15 | 2.47 | +13.30% | 4,650 |
08/21/2025 | 2.16 | 2.18 | 1.80 | 2.18 | +3.81% | 2,200 |
08/20/2025 | 2.10 | 2.10 | 2.10 | 2.10 | -1.18% | 450 |
08/18/2025 | 2.13 | 2.13 | 2.13 | 2.13 | -5.56% | 1,400 |
08/12/2025 | 2.30 | 2.30 | 2.25 | 2.25 | -2.17% | 28,250 |
08/06/2025 | 2.25 | 2.30 | 2.25 | 2.30 | +21.05% | 11,532 |