zvelo, Inc. (ZVLOD)
OTCMKTS · Delayed Price · Currency is USD
252.00
-28.00 (-10.00%)
At close: Oct 1, 2026
zvelo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -10.00% | 227 |
| Sep 30, 2026 | 950.00 | 950.00 | 280.00 | 280.00 | 280.00 | -12.50% | 13 |
| Sep 15, 2026 | 500.00 | 500.00 | 320.00 | 320.00 | 320.00 | -36.00% | 3 |
| Sep 14, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Sep 4, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Sep 2, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 2 |
| Aug 28, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Aug 25, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Aug 7, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Aug 4, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 29, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -50.98% | - |
| Jul 24, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 45.71% | - |
| Jul 21, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | -12.50% | - |
| Jul 14, 2026 | 600.00 | 800.00 | 600.00 | 800.00 | 800.00 | - | - |
| Jul 9, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 60.00% | - |
| Jul 7, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | - |
| Jul 1, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -16.67% | - |
| Jun 30, 2026 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | -20.00% | 2 |
| Jun 29, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -6.25% | - |
| Jun 26, 2026 | 700.00 | 800.00 | 600.00 | 800.00 | 800.00 | 33.33% | 23 |
| Jun 25, 2026 | 500.00 | 600.00 | 500.00 | 600.00 | 600.00 | 50.00% | 12 |
| Jun 23, 2026 | 500.00 | 600.00 | 400.00 | 400.00 | 400.00 | 33.33% | 8 |
| Jun 22, 2026 | 600.00 | 600.00 | 300.00 | 300.00 | 300.00 | -40.00% | 7 |
| Jun 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 25.00% | 10 |
| Jun 17, 2026 | 320.20 | 400.00 | 320.20 | 400.00 | 400.00 | 33.33% | 3 |
| May 27, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 26, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 1 |
| May 12, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| May 7, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 15.38% | - |
| May 6, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -13.33% | - |
| May 1, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 15.38% | 2 |
| Apr 29, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Apr 27, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Apr 24, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Apr 23, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Apr 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Apr 21, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Apr 15, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -27.78% | 1 |
| Apr 7, 2026 | 360.00 | 361.00 | 360.00 | 360.00 | 360.00 | - | 12 |