Get the Stockscreener App
1.50
11.11%
0.15
After Hours:
1.56
0.06
+4.00%
Zip Co Limited Stock (ZIZTF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 04, 2025 | $1.50 | $1.35 | $0.15 | 12,200.0 | +11.11% |
| May 19, 2025 | $1.35 | $1.35 | $0.00 | 302.0 | +0.00% |
| May 14, 2025 | $1.35 | $1.26 | $0.085 | 824.0 | +12.50% |
| May 09, 2025 | $1.20 | $1.20 | $0.00 | 870.0 | +0.00% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.50 | $1.35 | $0.15 | 12,200.0 | +11.11% |
| 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% |
Zip Co Limited Stock (ZIZTF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.4595 | $0.2228 | $0.2367 | 362,246.0 | +60.66% |
| Nov, 2023 | $0.286 | $0.206 | $0.08 | 5,440.0 | +37.54% |
| Oct, 2023 | $0.2079 | $0.1666 | $0.0413 | 15,400.0 | +9.44% |
| Sep, 2023 | $0.2065 | $0.1666 | $0.0399 | 7,800.0 | -17.43% |
| Aug, 2023 | $0.3117 | $0.2301 | $0.0816 | 7,047.0 | -15.22% |
| Jul, 2023 | $0.3208 | $0.2714 | $0.0494 | 450.0 | +17.54% |
| Jun, 2023 | $0.3775 | $0.2309 | $0.1466 | 4,563.0 | -38.25% |
| May, 2023 | $0.40 | $0.3324 | $0.0676 | 13,851.0 | +9.49% |
| Apr, 2023 | $0.3978 | $0.3415 | $0.0563 | 3,922.0 | -10.13% |
| Mar, 2023 | $0.38 | $0.31 | $0.07 | 13,941.0 | +2.10% |
| Feb, 2023 | $0.4535 | $0.3722 | $0.0813 | 15,050.0 | -23.64% |
| Jan, 2023 | $0.4874 | $0.3819 | $0.1055 | 1,750.0 | +34.49% |
0.05%
0.33%
Cap:
|
Volume (24h):