Zhangmen Education Inc ADR (ZME) Historical Stock Data

0.60 ↑0.00 (0.00%)

As of June 1, 2022, 2:46pm EST.

Historical Data

In the past 30 trading days, ZME is down -1.35% a day on average. There have been 13 days where Zhangmen Education Inc ADR closed green and 17 days where ZME closed red.

Date	Open	Close	Change	Low	High	Volume
2022-06-02	0.60	0.60	↑$0.00 (0.00%)	0.60	0.60	9
2022-06-01	0.62	0.60	↓$0.02 (-3.69%)	0.60	0.65	25.26K
2022-05-31	0.62	0.62	↓$0.00 (-0.44%)	0.59	0.63	21.81K
2022-05-27	0.58	0.59	↑$0.01 (2.31%)	0.57	0.64	97.67K
2022-05-26	0.57	0.57	↓$0.00 (-0.05%)	0.55	0.60	78.69K
2022-05-25	0.55	0.59	↑$0.04 (6.91%)	0.55	0.59	69.40K
2022-05-24	0.60	0.59	↓$0.01 (-1.83%)	0.55	0.60	51.25K
2022-05-23	0.63	0.59	↓$0.04 (-6.08%)	0.56	0.65	74.10K
2022-05-20	0.71	0.65	↓$0.06 (-7.98%)	0.58	0.71	71.18K
2022-05-19	0.83	0.71	↓$0.12 (-14.46%)	0.71	0.83	30.58K
2022-05-18	0.69	0.76	↑$0.07 (10.46%)	0.69	0.83	28.02K
2022-05-17	0.67	0.68	↑$0.01 (0.87%)	0.64	0.68	17.95K
2022-05-16	0.64	0.65	↑$0.01 (1.26%)	0.64	0.67	6.63K
2022-05-13	0.65	0.65	↑$0.00 (0.31%)	0.64	0.70	27.42K
2022-05-12	0.68	0.65	↓$0.03 (-3.96%)	0.62	0.69	34.70K
2022-05-11	0.71	0.69	↓$0.02 (-2.15%)	0.69	0.74	20.92K
2022-05-10	0.72	0.71	↓$0.01 (-1.39%)	0.71	0.77	34.22K
2022-05-09	0.77	0.72	↓$0.05 (-5.94%)	0.72	0.78	52.39K
2022-05-06	0.76	0.79	↑$0.03 (4.35%)	0.75	0.80	26.27K
2022-05-05	0.80	0.78	↓$0.02 (-2.55%)	0.75	0.82	26.92K
2022-05-04	0.81	0.82	↑$0.01 (1.57%)	0.75	0.82	114.01K
2022-05-03	0.82	0.83	↑$0.01 (1.22%)	0.77	0.87	31.10K
2022-05-02	0.84	0.86	↑$0.02 (2.20%)	0.82	0.89	21.23K
2022-04-29	0.86	0.85	↓$0.01 (-0.93%)	0.84	0.92	53.70K
2022-04-28	0.78	0.82	↑$0.04 (5.14%)	0.75	0.87	120.57K
2022-04-27	0.86	0.80	↓$0.06 (-6.98%)	0.80	0.87	50.93K
2022-04-26	0.94	0.85	↓$0.09 (-9.47%)	0.85	0.95	146.12K
2022-04-25	0.90	0.93	↑$0.03 (3.33%)	0.90	0.95	70.56K
2022-04-22	1.05	0.95	↓$0.10 (-9.53%)	0.95	1.05	60.38K
2022-04-21	1.04	1.01	↓$0.03 (-2.88%)	0.99	1.06	35.05K