Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
2.160
+0.040 (1.89%)
At close: Nov 28, 2025
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 1.98 | 2.60 | 1.85 | 2.40 | 2.40 | 21.83% | 145,604 |
| 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 |