Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.290
+0.030 (2.38%)
Aug 31, 2026, 10:16 AM EST
Zeo ScientifiX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 2,850 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 0.80% | 603 |
| Aug 27, 2026 | 1.17 | 1.27 | 1.17 | 1.25 | 1.25 | 6.84% | 1,458 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.17 | 1.17 | 1.17 | -12.03% | 5,849 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.33 | 1.33 | 1.33 | -7.64% | 1,960 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -8.34% | 1,819 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 10.63% | 482 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.45% | 752 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -13.94% | 4,333 |
| Aug 18, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 10.71% | 416 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 442 |
| Aug 14, 2026 | 1.41 | 1.48 | 1.35 | 1.40 | 1.40 | -0.22% | 4,560 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -9.46% | 1,553 |
| Aug 12, 2026 | 1.32 | 1.62 | 1.32 | 1.55 | 1.55 | -0.01% | 1,768 |
| Aug 11, 2026 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 9.49% | 10,076 |
| Aug 10, 2026 | 1.45 | 1.45 | 1.40 | 1.42 | 1.42 | -5.62% | 671 |
| Aug 7, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 3.45% | 944 |
| Aug 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.53% | 296 |
| Aug 5, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.19% | 500 |
| Aug 4, 2026 | 1.45 | 1.53 | 1.40 | 1.40 | 1.40 | 4.31% | 1,900 |
| Aug 3, 2026 | 1.23 | 1.34 | 1.23 | 1.34 | 1.34 | 15.12% | 7,195 |
| Jul 31, 2026 | 1.65 | 1.65 | 0.97 | 1.16 | 1.16 | -25.38% | 100,702 |
| Jul 30, 2026 | 1.64 | 1.65 | 1.55 | 1.56 | 1.56 | -6.31% | 31,527 |
| Jul 29, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.92% | 200 |
| Jul 28, 2026 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | - | 2,623 |
| Jul 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 1,090 |
| Jul 24, 2026 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -6.78% | 1,273 |
| Jul 22, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 4.73% | 430 |
| Jul 21, 2026 | 1.80 | 1.80 | 1.65 | 1.69 | 1.69 | -6.11% | 8,933 |
| Jul 20, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 975 |
| Jul 17, 2026 | 1.58 | 1.82 | 1.58 | 1.82 | 1.82 | 1.68% | 2,570 |
| Jul 16, 2026 | 1.82 | 1.82 | 1.79 | 1.79 | 1.79 | -7.73% | 3,077 |
| Jul 15, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 2.81% | 300 |
| Jul 14, 2026 | 2.00 | 2.02 | 1.87 | 1.89 | 1.89 | -5.65% | 6,607 |
| Jul 13, 2026 | 2.01 | 2.09 | 2.00 | 2.00 | 2.00 | -4.76% | 2,432 |
| Jul 10, 2026 | 1.98 | 2.18 | 1.98 | 2.10 | 2.10 | 10.82% | 11,048 |
| Jul 9, 2026 | 1.98 | 1.98 | 1.78 | 1.90 | 1.90 | 5.28% | 4,625 |
| Jul 8, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.83% | 4,877 |
| Jul 7, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | -2.34% | 578 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.80 | 1.81 | 1.81 | -4.74% | 5,011 |
| Jul 2, 2026 | 1.77 | 1.94 | 1.62 | 1.90 | 1.90 | 7.34% | 11,291 |
| Jul 1, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 423 |
| Jun 30, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 729 |
| Jun 29, 2026 | 1.71 | 1.77 | 1.71 | 1.77 | 1.77 | 1.14% | 4,700 |
| Jun 25, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | 2.94% | 1,300 |
| Jun 24, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | 3.03% | 16,899 |
| Jun 23, 2026 | 1.32 | 1.66 | 1.32 | 1.65 | 1.65 | -0.60% | 10,391 |
| Jun 22, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 405 |
| Jun 18, 2026 | 1.70 | 1.75 | 1.70 | 1.70 | 1.70 | 1.19% | 2,103 |
| Jun 17, 2026 | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -2.33% | 2,069 |