Zeo ScientifiX, Inc. (ZEOX)
OTCMKTS · Delayed Price · Currency is USD
1.440
+0.540 (60.00%)
At close: Oct 23, 2026
Zeo ScientifiX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.99 | 1.48 | 0.99 | 1.44 | 1.44 | 60.00% | 41,417 |
| Oct 22, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | -1.76% | 6,342 |
| Oct 21, 2026 | 0.84 | 0.99 | 0.84 | 0.92 | 0.92 | 5.30% | 6,194 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.84 | 0.87 | 0.87 | -4.66% | 6,320 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 0.15% | 2,400 |
| Oct 16, 2026 | 0.95 | 0.98 | 0.84 | 0.91 | 0.91 | -7.03% | 5,215 |
| Oct 15, 2026 | 1.00 | 1.10 | 0.86 | 0.98 | 0.98 | 8.89% | 10,092 |
| Oct 14, 2026 | 1.13 | 1.16 | 0.89 | 0.90 | 0.90 | -21.47% | 46,075 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.11 | 1.15 | 1.15 | -0.35% | 6,720 |
| Oct 12, 2026 | 1.20 | 1.30 | 1.15 | 1.15 | 1.15 | -2.95% | 6,307 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.25% | 1,909 |
| Oct 8, 2026 | 1.40 | 1.50 | 1.19 | 1.20 | 1.20 | -13.42% | 17,870 |
| Oct 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.00% | 105 |
| Oct 6, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 2.42% | 1,229 |
| Oct 5, 2026 | 1.25 | 1.40 | 1.25 | 1.37 | 1.37 | 9.36% | 6,260 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | 4.17% | 2,970 |
| Oct 1, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 3,415 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.18 | 1.24 | 1.24 | -15.07% | 4,740 |
| Sep 28, 2026 | 1.31 | 1.46 | 1.31 | 1.46 | 1.46 | 7.35% | 374 |
| Sep 25, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 8.45% | 2,292 |
| Sep 24, 2026 | 1.50 | 1.56 | 1.16 | 1.25 | 1.25 | -16.40% | 8,973 |
| Sep 23, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 1.42% | 800 |
| Sep 22, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 5.64% | 300 |
| Sep 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.45% | 829 |
| Sep 18, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.47% | 5,304 |
| Sep 15, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | 18.26% | 418 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 503 |
| Sep 10, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | 1.15 | -4.37% | 1,750 |
| Sep 9, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.66% | 665 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 350 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | - | 1,181 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -9.09% | 4,322 |
| 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 |