Get the Stockscreener App
1.606
0.38%
0.006
Zip Co Limited Stock (ZIZTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2026 | $1.61 | $1.61 | $0.00 | 225.0 | +0.38% |
| May 14, 2026 | $1.60 | $1.60 | $0.00 | 649.0 | -5.77% |
| May 13, 2026 | $1.70 | $1.70 | $0.00 | 501.0 | -3.80% |
| May 12, 2026 | $1.76 | $1.76 | $0.00 | 485.0 | -9.49% |
| May 11, 2026 | $1.98 | $1.90 | $0.08 | 4,450.0 | +13.37% |
| May 07, 2026 | $1.72 | $1.72 | $0.00 | 500.0 | -9.47% |
| May 06, 2026 | $1.90 | $1.84 | $0.06 | 1,500.0 | +18.75% |
| May 04, 2026 | $1.60 | $1.60 | $0.00 | 500.0 | +3.23% |
| May 01, 2026 | $1.55 | $1.55 | $0.00 | 500.0 | -13.79% |
| Apr 29, 2026 | $1.80 | $1.80 | $0.00 | 100.0 | +14.52% |
| Apr 28, 2026 | $1.57 | $1.57 | $0.00 | 513.0 | -12.53% |
| Apr 24, 2026 | $1.79 | $1.60 | $0.195 | 10,250.0 | -2.97% |
Zip Co Limited Stock (ZIZTF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zip Co Limited stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZIZTF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zip Co Limited stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zip Co Limited Stock (ZIZTF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.98 | $1.55 | $0.43 | 9,310.0 | -10.68% |
| Apr, 2026 | $1.91 | $1.11 | $0.795 | 70,524.0 | +89.26% |
| Mar, 2026 | $1.30 | $0.95 | $0.35 | 33,315.0 | -43.45% |
| Feb, 2026 | $1.86 | $1.68 | $0.182 | 3,209.0 | -14.29% |
| Jan, 2026 | $2.38 | $1.87 | $0.505 | 20,482.0 | -17.30% |
Zip Co Limited Stock (ZIZTF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.23 | $1.98 | $0.245 | 2,891.0 | +12.82% |
| Nov, 2025 | $2.50 | $1.91 | $0.59 | 23,238.0 | -27.51% |
| Oct, 2025 | $3.39 | $2.65 | $0.735 | 72,353.0 | -11.80% |
| Sep, 2025 | $3.35 | $2.75 | $0.60 | 168,734.0 | +7.39% |
| Aug, 2025 | $2.99 | $1.80 | $1.19 | 96,971.0 | +42.00% |
| Jul, 2025 | $2.20 | $1.81 | $0.39 | 181,544.0 | -0.29% |
| Jun, 2025 | $2.01 | $1.10 | $0.9059 | 79,537.0 | +48.59% |
| May, 2025 | $1.35 | $1.05 | $0.30 | 4,031.0 | +17.39% |
| Apr, 2025 | $1.15 | $0.7002 | $0.4498 | 60,096.0 | +0.00% |
| Mar, 2025 | $1.65 | $1.14 | $0.51 | 30,673.0 | -29.23% |
| Feb, 2025 | $1.80 | $1.30 | $0.50 | 48,145.0 | +7.85% |
| Jan, 2025 | $2.20 | $1.36 | $0.84 | 35,739.0 | -16.29% |
Zip Co Limited Stock (ZIZTF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.30 | $1.80 | $0.50 | 69,124.0 | -21.12% |
| Nov, 2024 | $2.38 | $2.00 | $0.375 | 59,623.0 | +15.25% |
| Oct, 2024 | $2.10 | $1.65 | $0.45 | 34,243.0 | +3.13% |
| Sep, 2024 | $2.30 | $1.30 | $1.00 | 77,438.0 | +22.29% |
| Aug, 2024 | $1.80 | $0.75 | $1.05 | 125,118.0 | +42.73% |
| Jul, 2024 | $1.13 | $0.9237 | $0.2063 | 8,324.0 | +25.60% |
| Jun, 2024 | $0.8758 | $0.6726 | $0.2032 | 770.0 | +13.74% |
| May, 2024 | $0.8821 | $0.761 | $0.1211 | 68,232.0 | -4.99% |
| Apr, 2024 | $0.8999 | $0.75 | $0.1499 | 10,078.0 | -6.63% |
| Mar, 2024 | $0.98 | $0.7976 | $0.1825 | 60,150.0 | +39.00% |
| Feb, 2024 | $0.6244 | $0.4663 | $0.1581 | 14,626.0 | +45.21% |
| Jan, 2024 | $0.4582 | $0.3152 | $0.143 | 121,525.0 | -6.42% |
1.01%
0.34%
Cap:
|
Volume (24h):