Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ZDAI.US (ZDAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.3216 0.3233 0.2937 0.30 6,646
11th Dec 2025 (Thu) 0.341 0.35 0.313 0.31 18,137
10th Dec 2025 (Wed) 0.3484 0.3484 0.339 0.3419 3,987
9th Dec 2025 (Tue) 0.3472 0.3503 0.3472 0.3475 1,357
8th Dec 2025 (Mon) 0.3489 0.3847 0.34 0.3676 13,900
5th Dec 2025 (Fri) 0.3446 0.36 0.3446 0.3503 4,804
4th Dec 2025 (Thu) 0.35 0.3594 0.3421 0.3579 11,140
3rd Dec 2025 (Wed) 0.355 0.3644 0.3494 0.3641 2,580
2nd Dec 2025 (Tue) 0.374 0.374 0.35 0.359 10,996
1st Dec 2025 (Mon) 0.3728 0.3806 0.3728 0.3801 1,858
28th Nov 2025 (Fri) 0.38 0.387 0.3756 0.387 2,514
27th Nov 2025 (Thu) 0.3674 0.3794 0.3624 0.3688 6,259
26th Nov 2025 (Wed) 0.3674 0.3794 0.3624 0.3688 6,259
25th Nov 2025 (Tue) 0.3701 0.3705 0.3511 0.3719 20,411
24th Nov 2025 (Mon) 0.3677 0.3943 0.36 0.3884 22,861
21st Nov 2025 (Fri) 0.3702 0.3899 0.3673 0.399 737
20th Nov 2025 (Thu) 0.3939 0.4071 0.3939 0.4071 661
19th Nov 2025 (Wed) 0.3939 0.4069 0.3915 0.4071 1,566
18th Nov 2025 (Tue) 0.3623 0.4068 0.3533 0.4069 9,100
17th Nov 2025 (Mon) 0.3739 0.3999 0.3628 0.3849 45,003
14th Nov 2025 (Fri) 0.3711 0.3803 0.3711 0.3763 5,239
13th Nov 2025 (Thu) 0.415 0.4241 0.38 0.3851 8,682
12th Nov 2025 (Wed) 0.39 0.4165 0.39 0.3967 821
11th Nov 2025 (Tue) 0.3958 0.42 0.3958 0.4089 10,687
10th Nov 2025 (Mon) 0.38 0.421 0.38 0.411 38,020
7th Nov 2025 (Fri) 0.395 0.395 0.3798 0.3946 15,882
6th Nov 2025 (Thu) 0.4269 0.431 0.3924 0.423 113,406
5th Nov 2025 (Wed) 0.5186 0.57 0.4547 0.52 4,562,153
4th Nov 2025 (Tue) 0.49 0.49 0.4699 0.4699 0
3rd Nov 2025 (Mon) 0.49 0.49 0.47 0.4699 1,129
31st Oct 2025 (Fri) 0.495 0.4989 0.493 0.494 1,889
30th Oct 2025 (Thu) 0.4885 0.5023 0.4882 0.49 1,632
29th Oct 2025 (Wed) 0.4815 0.4964 0.4723 0.4785 6,202
28th Oct 2025 (Tue) 0.5012 0.5012 0.4901 0.4901 10,188
27th Oct 2025 (Mon) 0.49 0.5156 0.49 0.5158 7,966
24th Oct 2025 (Fri) 0.515 0.515 0.4803 0.4802 2,674
23rd Oct 2025 (Thu) 0.5262 0.5376 0.515 0.5211 6,958
22nd Oct 2025 (Wed) 0.5229 0.526 0.5174 0.524 2,593
21st Oct 2025 (Tue) 0.53 0.5326 0.5276 0.5348 3,190
20th Oct 2025 (Mon) 0.533 0.55 0.5256 0.535 4,927
17th Oct 2025 (Fri) 0.5282 0.5282 0.50 0.5206 2,505
16th Oct 2025 (Thu) 0.5538 0.5538 0.5303 0.5383 770
15th Oct 2025 (Wed) 0.5692 0.58 0.5692 0.585 2,725
14th Oct 2025 (Tue) 0.5318 0.5702 0.5318 0.5692 3,251
13th Oct 2025 (Mon) 0.5977 0.5977 0.5272 0.5651 4,800
FTSE 100 Latest
Value9,649.03
Change-54.13