ZDGE(ZDGE)
ZDGE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $2.98 | $3.00 | $2.92 | $3.00 | 5,820 |
| 5/20/2026 | $3.05 | $3.05 | $2.91 | $3.03 | 22,700 |
| 5/19/2026 | $2.98 | $3.10 | $2.95 | $3.00 | 67,200 |
| 5/18/2026 | $2.90 | $3.06 | $2.85 | $2.97 | 103,900 |
| 5/15/2026 | $2.64 | $2.89 | $2.57 | $2.85 | 107,900 |
| 5/14/2026 | $2.82 | $2.82 | $2.62 | $2.64 | 67,159 |
| 5/13/2026 | $2.94 | $3.00 | $2.80 | $2.80 | 55,829 |
| 5/12/2026 | $3.02 | $3.04 | $2.87 | $2.99 | 38,703 |
| 5/11/2026 | $3.22 | $3.30 | $2.93 | $3.06 | 100,419 |
| 5/8/2026 | $3.21 | $3.25 | $3.10 | $3.18 | 48,543 |
| 5/7/2026 | $3.27 | $3.50 | $3.14 | $3.21 | 40,748 |
| 5/6/2026 | $3.37 | $3.38 | $3.20 | $3.20 | 38,612 |
| 5/5/2026 | $3.30 | $3.44 | $3.24 | $3.32 | 35,400 |
| 5/4/2026 | $3.37 | $3.50 | $3.19 | $3.26 | 97,611 |
| 5/1/2026 | $3.34 | $3.46 | $3.29 | $3.38 | 91,300 |
| 4/30/2026 | $3.29 | $3.37 | $3.23 | $3.33 | 26,107 |
| 4/29/2026 | $3.32 | $3.39 | $3.22 | $3.27 | 41,512 |
| 4/28/2026 | $3.37 | $3.37 | $3.24 | $3.30 | 33,600 |
| 4/27/2026 | $3.15 | $3.40 | $3.13 | $3.37 | 146,900 |
| 4/24/2026 | $3.15 | $3.20 | $3.08 | $3.13 | 42,024 |
| 4/23/2026 | $3.10 | $3.37 | $3.09 | $3.13 | 90,700 |
| 4/22/2026 | $3.08 | $3.19 | $3.00 | $3.13 | 99,800 |
| 4/21/2026 | $3.12 | $3.15 | $3.05 | $3.11 | 36,200 |
| 4/20/2026 | $3.08 | $3.13 | $3.05 | $3.13 | 35,024 |
| 4/17/2026 | $3.10 | $3.20 | $2.99 | $3.07 | 99,200 |
| 4/16/2026 | $3.05 | $3.16 | $2.97 | $3.14 | 148,833 |
| 4/15/2026 | $2.95 | $3.07 | $2.93 | $3.01 | 67,847 |
| 4/14/2026 | $2.97 | $3.09 | $2.90 | $2.91 | 31,100 |
| 4/13/2026 | $2.94 | $3.06 | $2.86 | $2.98 | 69,803 |
| 4/10/2026 | $2.91 | $3.10 | $2.91 | $3.03 | 67,717 |
| 4/9/2026 | $2.95 | $2.98 | $2.90 | $2.91 | 46,200 |
| 4/8/2026 | $3.10 | $3.15 | $2.96 | $2.96 | 114,621 |
| 4/7/2026 | $2.96 | $3.03 | $2.93 | $2.94 | 66,800 |
| 4/6/2026 | $2.91 | $3.07 | $2.91 | $3.00 | 129,148 |
| 4/2/2026 | $2.87 | $2.94 | $2.84 | $2.89 | 25,800 |
| 4/1/2026 | $2.96 | $3.06 | $2.91 | $2.93 | 37,648 |
| 3/31/2026 | $2.81 | $2.96 | $2.77 | $2.93 | 24,849 |
| 3/30/2026 | $2.85 | $2.93 | $2.71 | $2.76 | 67,716 |
| 3/27/2026 | $2.93 | $2.93 | $2.76 | $2.84 | 51,900 |
| 3/26/2026 | $2.88 | $3.01 | $2.86 | $2.94 | 71,976 |
| 3/25/2026 | $3.10 | $3.23 | $2.94 | $2.99 | 76,100 |
| 3/24/2026 | $2.94 | $3.09 | $2.91 | $3.06 | 56,400 |
| 3/23/2026 | $2.88 | $2.97 | $2.83 | $2.95 | 105,343 |
| 3/20/2026 | $2.86 | $2.96 | $2.80 | $2.96 | 105,700 |
| 3/19/2026 | $2.81 | $2.90 | $2.80 | $2.86 | 30,000 |
| 3/18/2026 | $3.03 | $3.05 | $2.81 | $2.93 | 147,037 |
| 3/17/2026 | $2.96 | $3.13 | $2.96 | $3.03 | 97,205 |
| 3/16/2026 | $2.71 | $2.99 | $2.71 | $2.93 | 198,132 |
| 3/13/2026 | $2.95 | $3.05 | $2.56 | $2.66 | 249,930 |
| 3/12/2026 | $3.02 | $3.19 | $3.01 | $3.11 | 58,702 |
| 3/11/2026 | $3.26 | $3.26 | $3.03 | $3.08 | 48,703 |
| 3/10/2026 | $3.22 | $3.40 | $3.20 | $3.28 | 52,845 |
| 3/9/2026 | $3.04 | $3.29 | $3.04 | $3.25 | 52,000 |
| 3/6/2026 | $3.05 | $3.13 | $3.00 | $3.10 | 25,819 |
| 3/5/2026 | $3.10 | $3.18 | $3.07 | $3.10 | 14,600 |
| 3/4/2026 | $3.09 | $3.19 | $3.06 | $3.10 | 24,700 |
| 3/3/2026 | $3.00 | $3.17 | $2.97 | $3.08 | 21,400 |
| 3/2/2026 | $3.14 | $3.21 | $2.96 | $3.07 | 130,900 |
| 2/27/2026 | $3.10 | $3.33 | $3.06 | $3.29 | 35,009 |
| 2/26/2026 | $3.14 | $3.26 | $3.14 | $3.19 | 38,700 |
| 2/25/2026 | $3.12 | $3.22 | $3.12 | $3.16 | 18,842 |
| 2/24/2026 | $3.07 | $3.21 | $3.01 | $3.11 | 82,200 |
| 2/23/2026 | $3.20 | $3.35 | $3.04 | $3.07 | 62,823 |