Zeo ScientifiX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	1.91	1.93	1.90	1.90	1.90	-5.00%	4,072
Mar 16, 2026	1.85	2.00	1.85	2.00	2.00	2.56%	225
Mar 13, 2026	1.96	1.96	1.95	1.95	1.95	-2.50%	2,105
Mar 12, 2026	2.00	2.00	2.00	2.00	2.00	-5.12%	2,621
Mar 11, 2026	2.00	2.11	2.00	2.11	2.11	-3.17%	532
Mar 10, 2026	2.03	2.18	2.00	2.18	2.18	8.31%	8,746
Mar 9, 2026	2.10	2.33	1.94	2.01	2.01	-1.47%	8,665
Mar 6, 2026	1.95	2.13	1.95	2.04	2.04	5.97%	1,123
Mar 5, 2026	2.10	2.10	1.83	1.93	1.93	4.05%	6,791
Mar 4, 2026	2.13	2.13	1.85	1.85	1.85	-16.67%	16,882
Mar 3, 2026	2.11	2.28	2.11	2.22	2.22	0.95%	3,664
Mar 2, 2026	2.25	2.26	2.12	2.20	2.20	-10.24%	7,294
Feb 27, 2026	2.45	2.45	2.45	2.45	2.45	8.17%	357
Feb 26, 2026	2.32	2.35	2.27	2.27	2.27	-6.02%	1,516
Feb 24, 2026	2.36	2.42	2.35	2.41	2.41	8.07%	8,304
Feb 23, 2026	2.30	2.30	2.23	2.23	2.23	-3.04%	321
Feb 20, 2026	2.22	2.43	2.20	2.30	2.30	3.60%	12,602
Feb 18, 2026	2.35	2.35	2.20	2.22	2.22	-5.53%	3,666
Feb 17, 2026	2.26	2.35	2.15	2.35	2.35	-0.93%	1,401
Feb 13, 2026	2.37	2.37	2.37	2.37	2.37	4.49%	150
Feb 12, 2026	2.36	2.37	2.27	2.27	2.27	-5.42%	4,362
Feb 11, 2026	2.41	2.41	2.28	2.40	2.40	-2.04%	17,109
Feb 10, 2026	2.25	2.63	2.25	2.45	2.45	-0.81%	4,262
Feb 9, 2026	1.99	2.55	1.99	2.47	2.47	23.50%	18,850
Feb 6, 2026	2.00	2.05	2.00	2.00	2.00	-3.38%	26,755
Feb 5, 2026	2.08	2.17	2.07	2.07	2.07	-8.41%	1,239
Feb 4, 2026	2.17	2.31	2.17	2.26	2.26	-9.82%	17,396
Feb 3, 2026	2.53	2.53	2.51	2.51	2.51	0.93%	4,100
Feb 2, 2026	2.57	2.57	2.37	2.48	2.48	-6.86%	6,675
Jan 30, 2026	2.58	2.69	2.57	2.67	2.67	3.33%	5,995
Jan 29, 2026	2.61	2.61	2.58	2.58	2.58	-2.27%	1,530
Jan 28, 2026	2.60	2.64	2.60	2.64	2.64	2.76%	815
Jan 27, 2026	2.73	2.75	2.57	2.57	2.57	-6.24%	11,636
Jan 26, 2026	2.73	2.75	2.73	2.74	2.74	-	13,850
Jan 23, 2026	2.66	2.74	2.60	2.74	2.74	1.86%	20,847
Jan 22, 2026	2.66	2.69	2.66	2.69	2.69	1.97%	454
Jan 21, 2026	2.56	2.70	2.56	2.64	2.64	1.46%	2,787
Jan 20, 2026	2.56	2.65	2.56	2.60	2.60	-3.70%	9,738
Jan 16, 2026	2.64	2.70	2.64	2.70	2.70	2.86%	1,276
Jan 15, 2026	2.55	2.64	2.55	2.63	2.62	-1.20%	2,400
Jan 14, 2026	2.65	2.70	2.65	2.66	2.66	-1.59%	737
Jan 13, 2026	2.65	2.70	2.65	2.70	2.70	5.88%	3,000
Jan 12, 2026	2.57	2.57	2.55	2.55	2.55	-1.92%	572
Jan 9, 2026	2.86	2.86	2.40	2.60	2.60	-7.14%	19,644
Jan 8, 2026	2.88	2.88	2.80	2.80	2.80	-2.78%	2,272
Jan 7, 2026	2.75	2.88	2.75	2.88	2.88	-0.35%	1,720
Jan 6, 2026	2.75	2.89	2.75	2.89	2.89	3.58%	2,523
Jan 5, 2026	2.74	2.98	2.74	2.79	2.79	4.34%	14,556
Jan 2, 2026	2.75	2.75	2.67	2.67	2.67	-1.33%	1,598
Dec 31, 2025	2.69	2.99	2.69	2.71	2.71	1.88%	29,391