Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
2.660
-0.095 (-3.45%)
Dec 30, 2025, 3:40 PM EST
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1.87 | 1.99 | 1.82 | 1.99 | 1.99 | 8.15% | 4,000 |
| Nov 7, 2025 | 1.87 | 1.87 | 1.52 | 1.84 | 1.84 | 4.55% | 10,907 |
| Nov 6, 2025 | 1.79 | 1.79 | 1.76 | 1.76 | 1.76 | -1.84% | 2,707 |
| Nov 5, 2025 | 1.87 | 1.87 | 1.79 | 1.79 | 1.79 | -4.63% | 5,259 |
| Nov 4, 2025 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | 0.53% | 1,141 |
| Nov 3, 2025 | 1.98 | 2.06 | 1.87 | 1.87 | 1.87 | - | 4,111 |
| Oct 31, 2025 | 2.00 | 2.02 | 1.87 | 1.87 | 1.87 | -6.50% | 16,040 |
| Oct 30, 2025 | 2.03 | 2.15 | 2.00 | 2.00 | 2.00 | -8.26% | 9,848 |
| Oct 29, 2025 | 1.97 | 2.19 | 1.91 | 2.18 | 2.18 | 10.66% | 19,177 |
| Oct 28, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 4.79% | 692 |
| Oct 27, 2025 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -5.53% | 4,120 |
| Oct 24, 2025 | 2.00 | 2.00 | 1.92 | 1.99 | 1.99 | 2.05% | 5,040 |
| Oct 23, 2025 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | -2.50% | 1,176 |
| Oct 22, 2025 | 2.00 | 2.05 | 1.94 | 2.00 | 2.00 | 5.26% | 50,200 |
| Oct 21, 2025 | 1.95 | 1.98 | 1.90 | 1.90 | 1.90 | - | 26,820 |
| Oct 20, 2025 | 2.01 | 2.01 | 1.80 | 1.90 | 1.90 | -5.00% | 7,965 |
| Oct 17, 2025 | 2.10 | 2.25 | 1.92 | 2.00 | 2.00 | -16.67% | 121,947 |