Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.980
+0.380 (23.75%)
Oct 15, 2025, 4:00 PM EDT
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1.68 | 1.99 | 1.20 | 1.97 | 1.97 | 23.12% | 99,488 |
| Oct 14, 2025 | 1.70 | 1.70 | 1.32 | 1.60 | 1.60 | -6.43% | 18,726 |
| Oct 13, 2025 | 1.70 | 1.93 | 1.70 | 1.71 | 1.71 | 7.55% | 46,797 |
| Oct 10, 2025 | 1.40 | 1.59 | 1.40 | 1.59 | 1.59 | 11.97% | 6,794 |
| Oct 9, 2025 | 1.54 | 1.54 | 1.26 | 1.42 | 1.42 | -9.61% | 41,471 |
| Oct 8, 2025 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 2.68% | 15,201 |
| Oct 7, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -4.38% | 5,027 |
| Oct 6, 2025 | 1.44 | 1.61 | 1.44 | 1.60 | 1.60 | 15.11% | 16,384 |
| Oct 3, 2025 | 1.33 | 1.47 | 1.33 | 1.39 | 1.39 | 11.20% | 23,962 |
| Oct 2, 2025 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | -1.57% | 13,452 |
| Oct 1, 2025 | 1.24 | 1.30 | 1.21 | 1.27 | 1.27 | -1.55% | 15,307 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -4.44% | 3,544 |
| Sep 29, 2025 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -2.03% | 11,657 |
| Sep 26, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.96% | 194 |
| Sep 25, 2025 | 1.42 | 1.49 | 1.36 | 1.42 | 1.42 | -0.70% | 8,734 |
| Sep 24, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 5.93% | 450 |
| Sep 23, 2025 | 1.57 | 1.57 | 1.35 | 1.35 | 1.35 | -6.25% | 4,744 |
| Sep 22, 2025 | 1.44 | 1.45 | 1.42 | 1.44 | 1.44 | -2.04% | 3,633 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.45 | 1.47 | 1.47 | -2.00% | 2,108 |
| Sep 18, 2025 | 1.55 | 1.55 | 1.46 | 1.50 | 1.50 | 4.90% | 10,101 |
| Sep 17, 2025 | 1.46 | 1.46 | 1.36 | 1.43 | 1.43 | -10.63% | 2,512 |
| Sep 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 27 |
| Sep 15, 2025 | 1.46 | 1.60 | 1.45 | 1.60 | 1.60 | 6.67% | 2,646 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | 5,075 |
| Sep 11, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 4,050 |
| Sep 10, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 250 |
| Sep 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 89 |
| Sep 8, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 2,007 |
| Sep 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.32% | 187 |
| Sep 4, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.72% | 1,006 |
| Sep 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 25 |
| Aug 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 28, 2025 | 1.65 | 1.65 | 1.41 | 1.47 | 1.47 | -0.68% | 3,594 |
| Aug 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 26, 2025 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -5.13% | 2,055 |
| Aug 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -7.14% | 134 |
| Aug 22, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | 505 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 18 |
| Aug 20, 2025 | 1.76 | 1.76 | 1.61 | 1.74 | 1.74 | 6.95% | 14,041 |
| Aug 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.75% | 307 |
| Aug 18, 2025 | 1.89 | 1.89 | 1.51 | 1.51 | 1.51 | -21.76% | 5,264 |
| Aug 15, 2025 | 1.50 | 1.93 | 1.50 | 1.93 | 1.93 | 21.38% | 26,429 |
| Aug 14, 2025 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 7.43% | 1,624 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.41 | 1.48 | 1.48 | -1.33% | 4,781 |
| Aug 12, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -5.66% | 1,026 |
| Aug 11, 2025 | 1.55 | 1.59 | 1.42 | 1.59 | 1.59 | 7.58% | 2,250 |
| Aug 8, 2025 | 1.59 | 1.59 | 1.45 | 1.48 | 1.48 | -7.04% | 749 |
| Aug 7, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 9.66% | 393 |
| Aug 6, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | -8.23% | 2,925 |