STKd 100% UBER & 100% TSL... (ZIPP)
NASDAQ: ZIPP
· Real-Time Price · USD
25.78
0.71 (2.83%)
At close: Aug 18, 2025, 3:56 PM
25.87
0.34%
After-hours: Aug 18, 2025, 06:48 PM EDT
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 25.40 | 25.84 | 25.40 | 25.84 | n/a | 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 |
| Aug 8, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.06% | 100 |
| Aug 7, 2025 | 23.63 | 24.58 | 23.63 | 24.58 | 24.58 | 4.33% | 844 |
| Aug 6, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 3.15% | 325 |
| Aug 5, 2025 | 22.53 | 22.84 | 22.53 | 22.84 | 22.84 | 1.15% | 310 |
| Aug 4, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 3.82% | 400 |
| Aug 1, 2025 | 21.96 | 21.96 | 21.58 | 21.75 | 21.75 | -2.95% | 700 |
| Jul 31, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -2.86% | 200 |
| Jul 30, 2025 | 22.91 | 23.11 | 22.42 | 23.07 | 23.07 | -0.43% | 1,500 |
| Jul 29, 2025 | 22.96 | 23.17 | 22.96 | 23.17 | 23.17 | -5.20% | 530 |
| Jul 28, 2025 | 24.69 | 24.69 | 24.44 | 24.44 | 24.44 | 2.26% | 500 |
| Jul 25, 2025 | 23.76 | 23.90 | 23.76 | 23.90 | 23.90 | 3.64% | 300 |
| Jul 24, 2025 | 23.04 | 23.10 | 22.97 | 23.06 | 23.06 | -7.13% | 1,039 |
| Jul 23, 2025 | 25.12 | 25.12 | 24.83 | 24.83 | 24.83 | -1.97% | 711 |
| Jul 22, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 1.89% | 200 |