STKd 100% UBER & 100% TSL... (ZIPP)
NASDAQ: ZIPP
· Real-Time Price · USD
35.93
1.35 (3.90%)
At close: Oct 01, 2025, 3:06 PM
ZIPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 34.58 | 34.99 | 34.03 | 34.99 | 34.99 | -1.24% | 1,005 |
| Sep 29, 2025 | 35.61 | 35.61 | 35.43 | 35.43 | 35.43 | 1.81% | 518 |
| Sep 26, 2025 | 33.56 | 34.80 | 33.56 | 34.80 | 34.80 | 4.50% | 526 |
| Sep 25, 2025 | 33.82 | 33.82 | 33.29 | 33.30 | 33.30 | -4.45% | 2,400 |
| Sep 24, 2025 | 34.55 | 34.85 | 34.55 | 34.85 | 34.85 | 3.84% | 900 |
| Sep 23, 2025 | 35.52 | 35.52 | 33.56 | 33.56 | 33.56 | -3.65% | 1,930 |
| Sep 22, 2025 | 34.52 | 36.23 | 34.52 | 34.83 | 34.83 | 2.53% | 11,638 |
| Sep 19, 2025 | 33.40 | 33.97 | 33.40 | 33.97 | 33.97 | 6.56% | 700 |
| Sep 18, 2025 | 32.66 | 32.70 | 31.88 | 31.88 | 31.88 | -0.47% | 638 |
| Sep 17, 2025 | 32.35 | 32.35 | 32.03 | 32.03 | 32.03 | -4.02% | 600 |
| Sep 16, 2025 | 33.24 | 33.37 | 33.24 | 33.37 | 33.37 | 1.99% | 700 |
| Sep 15, 2025 | 32.85 | 33.33 | 32.72 | 32.72 | 32.72 | 6.55% | 1,020 |
| Sep 12, 2025 | 30.70 | 30.71 | 30.70 | 30.71 | 30.71 | 8.44% | 204 |
| Sep 11, 2025 | 27.93 | 28.32 | 27.93 | 28.32 | 28.32 | 6.27% | 600 |
| Sep 10, 2025 | 27.18 | 27.18 | 26.65 | 26.65 | 26.65 | -0.89% | 616 |
| Sep 9, 2025 | 26.97 | 26.97 | 26.89 | 26.89 | 26.89 | 1.40% | 500 |
| Sep 8, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 2.47% | 100 |
| 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 |
Page 1 of 8