Zip Co Financials
BNPL Buy Now Pay Later

$1.21 -0.05 (-3.60%)

High $1.29	Low $1.21	Trades 3,314	Turnover $10,463,839	Volume 8,544,077
20 April 2022 at 4:10pm

If you were already registered, log in here.

Z1P Chart

Versus

Date	Close	Volume	50d A. Vol.	Change
22 June 2022	$0.47	16,231,601	10,259,900	-0.06 (11.43%)
21 June 2022	$0.53	8,457,227	10,131,800	-0.01 (0.94%)
20 June 2022	$0.53	6,539,328	10,233,600	-0.01 (1.85%)
17 June 2022	$0.54	16,648,345	10,331,000	+0.04 (6.93%)
16 June 2022	$0.51	11,722,300	10,289,500	+0.01 (1.00%)
15 June 2022	$0.50	10,047,395	10,296,500	-0.03 (5.66%)
14 June 2022	$0.53	23,122,250	10,410,800	-0.10 (15.87%)
10 June 2022	$0.63	8,763,353	10,267,800	-0.01 (0.79%)
9 June 2022	$0.64	8,745,348	10,347,700	0.00 (0.00%)
8 June 2022	$0.64	14,716,903	10,404,700	-0.02 (3.05%)
7 June 2022	$0.66	24,190,820	10,380,700	-0.11 (14.38%)
6 June 2022	$0.77	8,330,679	10,168,600	-0.03 (3.16%)
3 June 2022	$0.79	6,864,551	10,333,000	-0.01 (0.63%)
2 June 2022	$0.80	8,782,158	10,471,300	-0.04 (4.79%)
1 June 2022	$0.84	11,684,314	10,620,000	-0.08 (8.74%)
31 May 2022	$0.92	10,451,383	10,989,400	-0.06 (6.15%)
30 May 2022	$0.98	13,290,307	11,261,300	+0.12 (14.04%)
27 May 2022	$0.86	4,512,915	11,327,600	+0.01 (0.59%)
26 May 2022	$0.85	7,294,725	11,579,100	+0.01 (0.59%)
25 May 2022	$0.85	6,253,595	11,658,400	-0.03 (2.87%)
24 May 2022	$0.87	4,884,738	11,884,200	-0.05 (5.43%)
23 May 2022	$0.92	4,726,299	12,123,700	-0.01 (1.08%)
20 May 2022	$0.93	7,808,016	12,284,700	+0.06 (6.90%)
19 May 2022	$0.87	8,543,049	12,433,900	-0.04 (3.87%)
18 May 2022	$0.91	5,720,386	12,550,100	-0.02 (1.63%)
17 May 2022	$0.92	6,868,629	12,972,700	-0.03 (3.16%)
16 May 2022	$0.95	9,982,253	13,162,100	-0.04 (4.04%)
13 May 2022	$0.99	10,856,278	13,234,600	+0.05 (5.88%)
12 May 2022	$0.94	12,381,504	13,489,100	-0.07 (6.50%)
7 up, 21 down, and 1 flat days