Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.975
+0.035 (1.80%)
At close: May 1, 2026
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.80% | 4,734 |
| Apr 30, 2026 | 1.87 | 1.98 | 1.87 | 1.94 | 1.94 | 4.30% | 13,892 |
| Apr 29, 2026 | 1.82 | 1.86 | 1.77 | 1.86 | 1.86 | 3.33% | 9,114 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -1.37% | 25,847 |
| Apr 27, 2026 | 1.86 | 2.08 | 1.82 | 1.83 | 1.83 | -8.75% | 15,727 |
| Apr 24, 2026 | 2.13 | 2.13 | 1.96 | 2.00 | 2.00 | 12.99% | 3,170 |
| Apr 23, 2026 | 2.14 | 2.14 | 1.77 | 1.77 | 1.77 | -4.17% | 2,437 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.30% | 2,932 |
| Apr 21, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | 1.58% | 8,902 |
| Apr 20, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | 2.70% | 10,707 |
| Apr 17, 2026 | 2.04 | 2.04 | 1.85 | 1.85 | 1.85 | 0.05% | 2,944 |
| Apr 16, 2026 | 1.79 | 1.85 | 1.76 | 1.85 | 1.85 | 2.72% | 2,500 |
| Apr 15, 2026 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 2.33% | 10,614 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.65 | 1.76 | 1.76 | -12.05% | 26,428 |
| Apr 13, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 1.27% | 5,088 |
| Apr 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 6.58% | 314 |
| Apr 9, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -8.27% | 5,010 |
| Apr 8, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -2.88% | 5,756 |
| Apr 7, 2026 | 2.15 | 2.15 | 2.02 | 2.08 | 2.08 | 3.48% | 7,722 |
| Apr 6, 2026 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -6.51% | 1,340 |
| Apr 2, 2026 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -3.59% | 2,663 |
| Apr 1, 2026 | 2.21 | 2.23 | 2.17 | 2.23 | 2.23 | 0.45% | 19,726 |
| Mar 31, 2026 | 2.17 | 2.40 | 2.00 | 2.22 | 2.22 | 5.21% | 24,455 |
| Mar 30, 2026 | 1.77 | 2.11 | 1.77 | 2.11 | 2.11 | 10.18% | 20,292 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.25% | 467 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 106 |
| Mar 25, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 5.26% | 503 |
| Mar 24, 2026 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -3.06% | 365 |
| Mar 23, 2026 | 1.86 | 1.96 | 1.85 | 1.96 | 1.96 | -0.51% | 762 |
| Mar 20, 2026 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 2.87% | 801 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.74% | 1,035 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.05% | 125 |
| 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 |