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!

ZYBT.US (ZYBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 1.97 2.01 1.90 1.93 1,278
12th Dec 2025 (Fri) 2.03 2.03 1.94 2.01 1,084
11th Dec 2025 (Thu) 2.01 2.03 2.01 2.03 417
10th Dec 2025 (Wed) 2.03 2.08 2.02 2.02 621
9th Dec 2025 (Tue) 2.13 2.13 2.07 2.12 2,525
8th Dec 2025 (Mon) 2.16 2.17 2.16 2.15 215
5th Dec 2025 (Fri) 2.17 2.20 2.15 2.145 947
4th Dec 2025 (Thu) 2.28 2.33 2.21 2.20 1,616
3rd Dec 2025 (Wed) 2.165 2.165 2.165 2.16 470
2nd Dec 2025 (Tue) 2.21 2.21 2.13 2.16 2,960
1st Dec 2025 (Mon) 2.17 2.24 2.17 2.15 435
28th Nov 2025 (Fri) 2.06 2.15 2.06 2.09 647
27th Nov 2025 (Thu) 2.25 2.27 2.04 2.15 5,509
26th Nov 2025 (Wed) 2.25 2.27 2.04 2.15 9,559
25th Nov 2025 (Tue) 2.24 2.395 2.24 2.35 1,608
24th Nov 2025 (Mon) 2.17 2.27 2.135 2.18 2,816
21st Nov 2025 (Fri) 2.08 2.155 2.08 2.14 8
20th Nov 2025 (Thu) 2.22 2.22 2.15 2.15 0
19th Nov 2025 (Wed) 2.22 2.22 2.19 2.15 668
18th Nov 2025 (Tue) 2.15 2.20 2.15 2.13 542
17th Nov 2025 (Mon) 2.17 2.175 2.13 2.185 244
14th Nov 2025 (Fri) 2.14 2.20 2.14 2.2004 1,885
13th Nov 2025 (Thu) 2.13 2.13 2.10 2.15 101
12th Nov 2025 (Wed) 2.12 2.18 2.12 2.16 1,063
11th Nov 2025 (Tue) 2.03 2.15 2.00 2.12 610
10th Nov 2025 (Mon) 2.20 2.25 2.02 2.07 3,654
7th Nov 2025 (Fri) 2.11 2.16 2.03 2.05 687
6th Nov 2025 (Thu) 2.10 2.14 2.04 2.12 237
5th Nov 2025 (Wed) 2.215 2.215 2.13 2.13 706
4th Nov 2025 (Tue) 2.435 2.435 2.39 2.39 0
3rd Nov 2025 (Mon) 2.435 2.435 2.36 2.39 461
31st Oct 2025 (Fri) 2.38 2.45 2.38 2.46 826
30th Oct 2025 (Thu) 2.41 2.44 2.27 2.35 2,128
29th Oct 2025 (Wed) 2.15 2.54 2.13 2.46 3,056
28th Oct 2025 (Tue) 2.21 2.25 2.11 2.18 1,239
27th Oct 2025 (Mon) 2.43 2.43 2.25 2.32 5,255
24th Oct 2025 (Fri) 2.50 2.55 2.43 2.44 586
23rd Oct 2025 (Thu) 2.42 2.54 2.42 2.52 2,432
22nd Oct 2025 (Wed) 2.50 2.50 2.39 2.36 251
21st Oct 2025 (Tue) 2.57 2.665 2.40 2.51 7,384
20th Oct 2025 (Mon) 2.64 2.725 2.56 2.64 1,594
17th Oct 2025 (Fri) 2.53 2.68 2.51 2.66 1,232
16th Oct 2025 (Thu) 2.90 2.90 2.58 2.56 5,206
FTSE 100 Latest
Value9,751.31
Change102.28