Zeon Corporation (ZEOOF)
OTCMKTS · Delayed Price · Currency is USD
9.35
0.00 (0.00%)
Feb 11, 2026, 4:00 PM EST
Zeon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 8.88 | 2.75% | 200 |
| Sep 10, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.42 | 1.11% | 100 |
| Sep 6, 2024 | 9.08 | 9.08 | 9.00 | 9.00 | 8.32 | -7.02% | 500 |
| Jul 29, 2024 | 9.64 | 9.68 | 9.64 | 9.68 | 8.95 | 3.09% | 2,300 |
| Apr 25, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 8.68 | 6.58% | 100 |
| Mar 19, 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.15 | 5.64% | 2,000 |
| Jan 19, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 7.71 | -1.30% | 330 |
| Jan 16, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 7.81 | -10.49% | 1,200 |
| Oct 27, 2023 | 9.54 | 9.54 | 9.44 | 9.44 | 8.73 | -2.18% | 300 |
| Jan 31, 2023 | 9.46 | 9.65 | 9.46 | 9.65 | 8.92 | -4.83% | 6,000 |
| Jan 6, 2023 | 10.23 | 10.23 | 10.14 | 10.14 | 9.38 | 1.50% | 6,000 |
| Aug 31, 2022 | 9.82 | 9.99 | 9.82 | 9.99 | 9.24 | 1.73% | 21,900 |
| Aug 22, 2022 | 9.69 | 9.82 | 9.69 | 9.82 | 9.08 | -2.09% | 8,950 |
| Jul 19, 2022 | 10.03 | 10.26 | 10.03 | 10.03 | 9.28 | - | 14,150 |
| Jun 29, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 9.28 | 4.37% | 100 |
| Jun 16, 2022 | 9.61 | 9.61 | 9.61 | 9.61 | 8.89 | -7.60% | 321 |
| Apr 8, 2022 | 10.10 | 10.40 | 10.10 | 10.40 | 9.62 | -3.26% | 631 |
| Mar 30, 2022 | 10.59 | 10.75 | 10.59 | 10.75 | 9.94 | -3.09% | 293 |
| Dec 28, 2021 | 11.09 | 11.09 | 11.09 | 11.09 | 10.26 | 0.85% | 150 |
| Dec 17, 2021 | 10.93 | 11.00 | 10.93 | 11.00 | 10.17 | -1.79% | 790 |
| Dec 8, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 10.36 | -30.86% | 100 |
| Mar 31, 2021 | 16.20 | 16.20 | 16.20 | 16.20 | 14.98 | 3.18% | 318 |
| Mar 16, 2021 | 15.70 | 15.70 | 15.70 | 15.70 | 14.52 | 6.08% | 400 |
| Mar 4, 2021 | 14.80 | 14.80 | 14.80 | 14.80 | 13.69 | -1.99% | 150 |
| Mar 2, 2021 | 15.10 | 15.10 | 15.10 | 15.10 | 13.97 | -6.21% | 139 |
| Feb 16, 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 14.89 | 44.39% | 100 |
| Oct 8, 2020 | 11.15 | 11.15 | 11.15 | 11.15 | 10.31 | 20.54% | 270 |
| Mar 5, 2020 | 9.25 | 9.25 | 9.25 | 9.25 | 8.55 | -16.29% | 1,000 |
| Feb 21, 2020 | 11.05 | 11.05 | 11.05 | 11.05 | 10.22 | 15.10% | 1,200 |
| Jan 24, 2019 | 9.60 | 9.60 | 9.60 | 9.60 | 8.88 | 3.78% | 510 |
| Jan 4, 2019 | 9.25 | 9.25 | 9.25 | 9.25 | 8.55 | 2.21% | 180 |
| Jan 2, 2019 | 9.05 | 9.05 | 9.05 | 9.05 | 8.37 | 3.19% | 180 |