Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
2.740
+0.050 (1.86%)
At close: Jan 23, 2026
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 2.78 | 2.78 | 2.57 | 2.66 | 2.66 | -3.45% | 9,600 |
| Dec 29, 2025 | 2.50 | 2.96 | 2.47 | 2.76 | 2.76 | 2.42% | 31,720 |
| Dec 26, 2025 | 2.70 | 2.70 | 2.32 | 2.69 | 2.69 | -2.18% | 24,292 |
| Dec 24, 2025 | 2.60 | 2.97 | 2.60 | 2.75 | 2.75 | 3.77% | 7,647 |
| Dec 23, 2025 | 2.44 | 2.74 | 2.32 | 2.65 | 2.65 | 2.40% | 44,125 |
| Dec 22, 2025 | 1.82 | 2.59 | 1.82 | 2.59 | 2.59 | 30.05% | 76,036 |
| Dec 19, 2025 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 7.57% | 302 |
| Dec 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | 175 |
| Dec 17, 2025 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -9.05% | 1,333 |
| Dec 16, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.94% | 102 |
| Dec 15, 2025 | 1.89 | 1.99 | 1.81 | 1.81 | 1.81 | -9.05% | 5,373 |
| Dec 12, 2025 | 1.93 | 1.99 | 1.81 | 1.99 | 1.99 | 4.79% | 744 |
| Dec 11, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.65% | 275 |
| Dec 10, 2025 | 1.75 | 1.90 | 1.75 | 1.85 | 1.85 | 5.71% | 18,390 |
| Dec 9, 2025 | 1.90 | 1.90 | 1.75 | 1.75 | 1.75 | -7.89% | 24,849 |
| Dec 8, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 5,543 |
| Dec 5, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -3.38% | 13,210 |
| Dec 4, 2025 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -3.72% | 750 |
| Dec 3, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | 0.94% | 2,400 |
| Dec 2, 2025 | 2.04 | 2.19 | 1.95 | 2.13 | 2.13 | 4.00% | 5,060 |
| Dec 1, 2025 | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | -5.19% | 9,122 |
| Nov 28, 2025 | 2.15 | 2.19 | 2.15 | 2.16 | 2.16 | 1.89% | 16,656 |
| Nov 26, 2025 | 2.11 | 2.18 | 2.11 | 2.12 | 2.12 | -2.75% | 11,697 |
| Nov 25, 2025 | 1.94 | 2.20 | 1.86 | 2.18 | 2.18 | 11.79% | 84,603 |
| Nov 24, 2025 | 1.85 | 1.95 | 1.80 | 1.95 | 1.95 | -1.52% | 2,565 |
| Nov 21, 2025 | 1.97 | 1.99 | 1.91 | 1.98 | 1.98 | 5.32% | 1,945 |
| Nov 20, 2025 | 1.73 | 1.99 | 1.73 | 1.88 | 1.88 | -5.53% | 4,462 |
| Nov 19, 2025 | 1.71 | 2.00 | 1.66 | 1.99 | 1.99 | 13.71% | 14,603 |
| Nov 18, 2025 | 1.76 | 1.82 | 1.71 | 1.75 | 1.75 | -5.91% | 1,925 |
| Nov 17, 2025 | 1.65 | 1.98 | 1.65 | 1.86 | 1.86 | 14.81% | 14,785 |
| Nov 14, 2025 | 1.95 | 1.95 | 1.62 | 1.62 | 1.62 | -10.00% | 6,146 |
| Nov 13, 2025 | 1.77 | 1.85 | 1.77 | 1.80 | 1.80 | -3.23% | 1,740 |
| Nov 12, 2025 | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -2.97% | 1,630 |
| Nov 11, 2025 | 1.98 | 1.98 | 1.92 | 1.92 | 1.92 | -3.67% | 751 |