STKd 100% UBER & 100% TSL... (ZIPP)
NASDAQ: ZIPP
· Real-Time Price · USD
26.75
1.95 (7.86%)
At close: Sep 09, 2025, 3:35 PM
26.89
0.52%
After-hours: Sep 09, 2025, 04:00 PM EDT
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.47% | 35 |
| Sep 5, 2025 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | 2.01% | 335 |
| Sep 4, 2025 | 24.83 | 25.37 | 24.83 | 25.37 | 25.37 | 0.40% | 427 |
| Sep 3, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.57% | 200 |
| Sep 2, 2025 | 24.80 | 24.88 | 24.80 | 24.88 | 24.88 | -2.51% | 1,700 |
| Aug 29, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -5.90% | 117 |
| Aug 28, 2025 | 26.85 | 27.12 | 26.85 | 27.12 | 27.12 | -0.55% | 300 |
| Aug 27, 2025 | 27.64 | 27.64 | 27.27 | 27.27 | 27.27 | -1.84% | 1,900 |
| Aug 26, 2025 | 26.71 | 27.78 | 26.71 | 27.78 | 27.78 | 2.93% | 336 |
| Aug 25, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.41% | 400 |
| Aug 22, 2025 | 26.63 | 26.88 | 26.63 | 26.88 | 26.88 | 8.61% | 1,300 |
| Aug 21, 2025 | 24.73 | 24.75 | 24.73 | 24.75 | 24.75 | -0.64% | 200 |
| Aug 20, 2025 | 24.31 | 24.91 | 24.31 | 24.91 | 24.91 | -3.37% | 713 |
| Aug 19, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | -0.23% | 200 |
| Aug 18, 2025 | 25.40 | 25.84 | 25.40 | 25.84 | 25.84 | 2.83% | 1,405 |
| Aug 15, 2025 | 25.56 | 25.56 | 25.00 | 25.13 | 25.13 | -0.51% | 700 |
| Aug 14, 2025 | 25.64 | 25.64 | 25.26 | 25.26 | 25.26 | -0.51% | 725 |
| Aug 13, 2025 | 25.97 | 25.97 | 25.35 | 25.39 | 25.39 | -1.32% | 1,133 |
| Aug 12, 2025 | 25.88 | 25.88 | 25.27 | 25.73 | 25.73 | 1.82% | 801 |
| Aug 11, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.91% | 200 |