Price Alert

Zhangmen Education Inc. (ZME)

NYSE: ZME · Real-Time Price · USD

0.60

-0.02 (-2.45%)

At close: Apr 24, 2025, 3:47 PM

ZME Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Jun 1, 2022	0.62	0.65	0.60	0.60	0.60	-3.23%	25,262
May 31, 2022	0.62	0.63	0.58	0.62	0.62	5.08%	21,896
May 27, 2022	0.58	0.65	0.57	0.59	0.59	3.51%	97,671
May 26, 2022	0.57	0.60	0.55	0.57	0.57	-3.39%	80,936
May 25, 2022	0.55	0.59	0.55	0.59	0.59	0.00%	69,663
May 24, 2022	0.60	0.60	0.55	0.59	0.59	0.00%	51,468
May 23, 2022	0.63	0.65	0.56	0.59	0.59	-9.23%	74,102
May 20, 2022	0.71	0.71	0.58	0.65	0.65	-8.45%	71,184
May 19, 2022	0.83	0.83	0.71	0.71	0.71	-6.58%	30,700
May 18, 2022	0.69	0.83	0.69	0.76	0.76	11.76%	28,016
May 17, 2022	0.67	0.69	0.64	0.68	0.68	4.62%	23,094
May 16, 2022	0.64	0.67	0.64	0.65	0.65	0.00%	6,872
May 13, 2022	0.65	0.70	0.64	0.65	0.65	0.00%	27,423
May 12, 2022	0.68	0.69	0.62	0.65	0.65	-5.80%	34,719
May 11, 2022	0.71	0.75	0.69	0.69	0.69	-2.82%	20,918
May 10, 2022	0.72	0.77	0.71	0.71	0.71	-1.39%	34,498
May 9, 2022	0.77	0.78	0.72	0.72	0.72	-8.86%	52,396
May 6, 2022	0.76	0.80	0.75	0.79	0.79	1.28%	27,515
May 5, 2022	0.80	0.82	0.75	0.78	0.78	-4.88%	28,371
May 4, 2022	0.81	0.82	0.75	0.82	0.82	-1.20%	114,486