Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.770
-0.130 (-6.84%)
May 27, 2026, 10:08 AM EST
Zeo ScientifiX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.89 | 1.89 | 1.77 | 1.77 | - | -5.47% | - |
| May 26, 2026 | 1.90 | 2.00 | 1.81 | 1.87 | 1.87 | -5.43% | 5,507 |
| May 22, 2026 | 1.96 | 1.98 | 1.94 | 1.98 | 1.98 | 8.79% | 4,648 |
| May 21, 2026 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | -4.71% | 2,447 |
| May 20, 2026 | 1.85 | 1.98 | 1.82 | 1.91 | 1.91 | 9.14% | 4,284 |
| May 19, 2026 | 2.11 | 2.11 | 1.75 | 1.75 | 1.75 | -17.06% | 7,379 |
| May 18, 2026 | 2.24 | 2.24 | 2.08 | 2.11 | 2.11 | -6.22% | 5,228 |
| May 15, 2026 | 2.28 | 2.28 | 2.15 | 2.25 | 2.25 | -2.35% | 3,610 |
| May 14, 2026 | 2.15 | 2.44 | 2.07 | 2.30 | 2.30 | 3.79% | 22,118 |
| May 13, 2026 | 2.26 | 2.29 | 2.22 | 2.22 | 2.22 | 3.26% | 1,217 |
| May 12, 2026 | 2.27 | 2.31 | 2.15 | 2.15 | 2.15 | 6.44% | 1,567 |
| May 11, 2026 | 2.20 | 2.25 | 2.02 | 2.02 | 2.02 | -9.82% | 11,645 |
| May 8, 2026 | 2.25 | 2.25 | 2.13 | 2.24 | 2.24 | 10.34% | 2,255 |
| May 7, 2026 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | -3.79% | 1,481 |
| May 6, 2026 | 2.11 | 2.16 | 2.11 | 2.11 | 2.11 | -0.47% | 737 |
| May 5, 2026 | 2.45 | 2.45 | 2.11 | 2.12 | 2.12 | -7.83% | 36,173 |
| May 4, 2026 | 1.90 | 2.44 | 1.90 | 2.30 | 2.30 | 16.46% | 52,237 |
| May 1, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | 1.80% | 4,734 |
| Apr 30, 2026 | 1.87 | 1.98 | 1.87 | 1.94 | 1.94 | 4.30% | 13,892 |
| Apr 29, 2026 | 1.82 | 1.86 | 1.77 | 1.86 | 1.86 | 3.33% | 9,114 |
| Apr 28, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -1.38% | 25,847 |
| Apr 27, 2026 | 1.86 | 2.08 | 1.82 | 1.83 | 1.83 | -8.75% | 15,727 |
| Apr 24, 2026 | 2.13 | 2.13 | 1.96 | 2.00 | 2.00 | 12.99% | 3,170 |
| Apr 23, 2026 | 2.14 | 2.14 | 1.77 | 1.77 | 1.77 | -4.17% | 2,437 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -4.30% | 2,932 |
| Apr 21, 2026 | 1.99 | 1.99 | 1.91 | 1.93 | 1.93 | 1.58% | 8,902 |
| Apr 20, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | 2.70% | 10,707 |
| Apr 17, 2026 | 2.04 | 2.04 | 1.85 | 1.85 | 1.85 | 0.04% | 2,944 |
| Apr 16, 2026 | 1.79 | 1.85 | 1.76 | 1.85 | 1.85 | 2.74% | 2,500 |
| Apr 15, 2026 | 1.78 | 1.85 | 1.78 | 1.80 | 1.80 | 2.32% | 10,614 |
| Apr 14, 2026 | 1.95 | 1.95 | 1.65 | 1.76 | 1.76 | -12.04% | 26,428 |
| Apr 13, 2026 | 2.10 | 2.10 | 2.00 | 2.00 | 2.00 | 1.27% | 5,088 |
| Apr 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 6.60% | 314 |
| Apr 9, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -8.28% | 5,010 |
| Apr 8, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -2.88% | 5,756 |
| Apr 7, 2026 | 2.15 | 2.15 | 2.02 | 2.08 | 2.08 | 3.48% | 7,722 |
| Apr 6, 2026 | 2.15 | 2.15 | 2.01 | 2.01 | 2.01 | -6.51% | 1,340 |
| Apr 2, 2026 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -3.59% | 2,663 |
| Apr 1, 2026 | 2.21 | 2.23 | 2.17 | 2.23 | 2.23 | 0.45% | 19,726 |
| Mar 31, 2026 | 2.17 | 2.40 | 2.00 | 2.22 | 2.22 | 5.21% | 24,455 |
| Mar 30, 2026 | 1.77 | 2.11 | 1.77 | 2.11 | 2.11 | 10.17% | 20,292 |
| Mar 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.24% | 467 |
| Mar 26, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 106 |
| Mar 25, 2026 | 1.95 | 2.00 | 1.95 | 2.00 | 2.00 | 5.26% | 503 |
| Mar 24, 2026 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -3.06% | 365 |
| Mar 23, 2026 | 1.86 | 1.96 | 1.85 | 1.96 | 1.96 | -0.51% | 762 |
| Mar 20, 2026 | 1.91 | 1.97 | 1.90 | 1.97 | 1.97 | 2.87% | 801 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.73% | 1,035 |
| Mar 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.06% | 125 |
| Mar 17, 2026 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | -5.00% | 4,072 |