ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.30	14.76	14.23	14.42	14.42	0.42%	4,834,766
Mar 19, 2026	14.40	14.62	14.31	14.36	14.36	-1.03%	4,575,400
Mar 18, 2026	14.25	14.71	14.22	14.51	14.51	1.75%	5,215,800
Mar 17, 2026	14.43	14.51	14.24	14.26	14.26	-1.31%	3,652,200
Mar 16, 2026	14.76	14.86	14.38	14.45	14.45	-2.10%	5,842,200
Mar 13, 2026	14.73	15.15	14.71	14.76	14.76	1.03%	8,931,600
Mar 12, 2026	14.47	14.65	14.33	14.61	14.61	1.46%	4,893,100
Mar 11, 2026	14.24	14.42	14.00	14.40	14.40	1.48%	3,536,400
Mar 10, 2026	14.18	14.30	14.04	14.19	14.19	-0.77%	3,503,584
Mar 9, 2026	14.42	14.63	14.28	14.30	14.30	0.21%	4,566,600
Mar 6, 2026	14.18	14.34	14.11	14.27	14.27	0.07%	2,878,100
Mar 5, 2026	14.35	14.39	14.18	14.26	14.26	-0.49%	3,438,200
Mar 4, 2026	14.26	14.45	14.00	14.33	14.33	-0.62%	5,489,288
Mar 3, 2026	14.28	14.60	14.22	14.42	14.42	0.70%	5,647,673
Mar 2, 2026	14.11	14.54	14.11	14.32	14.32	0.21%	4,611,285
Feb 27, 2026	14.10	14.29	14.01	14.29	14.29	1.56%	3,565,117
Feb 26, 2026	13.95	14.13	13.90	14.07	14.07	0.93%	2,982,300
Feb 25, 2026	13.84	14.12	13.82	13.94	13.94	0.72%	3,029,500
Feb 24, 2026	13.59	13.89	13.57	13.84	13.84	2.06%	3,164,700
Feb 13, 2026	13.72	13.78	13.53	13.56	13.56	-1.17%	2,065,000
Feb 12, 2026	13.79	13.84	13.64	13.72	13.72	-0.22%	2,251,900
Feb 11, 2026	13.61	13.76	13.55	13.75	13.75	1.03%	1,768,578
Feb 10, 2026	13.67	13.71	13.59	13.61	13.61	-0.44%	1,400,500
Feb 9, 2026	13.66	13.78	13.60	13.67	13.67	0.44%	1,593,000
Feb 6, 2026	13.49	13.76	13.40	13.61	13.61	0.67%	2,167,100
Feb 5, 2026	13.66	13.67	13.47	13.52	13.52	-1.02%	2,042,000
Feb 4, 2026	13.22	13.66	13.22	13.66	13.66	2.86%	2,829,037
Feb 3, 2026	13.40	13.46	13.21	13.28	13.28	-0.45%	2,258,437
Feb 2, 2026	13.72	13.78	13.28	13.34	13.34	-2.91%	3,102,100
Jan 30, 2026	13.60	13.88	13.58	13.74	13.74	0.15%	2,712,316
Jan 29, 2026	13.76	13.79	13.64	13.72	13.62	0.07%	2,665,800
Jan 28, 2026	13.61	13.74	13.52	13.71	13.61	0.96%	2,136,600
Jan 27, 2026	13.76	13.83	13.45	13.58	13.48	-1.45%	2,616,490
Jan 26, 2026	13.86	13.92	13.69	13.78	13.68	-0.65%	4,384,500
Jan 23, 2026	14.03	14.03	13.85	13.87	13.77	-0.72%	2,102,300
Jan 22, 2026	13.90	14.03	13.87	13.97	13.87	0.72%	2,121,684
Jan 21, 2026	13.88	13.93	13.78	13.87	13.77	-0.29%	1,829,400
Jan 20, 2026	13.95	14.01	13.84	13.91	13.81	-0.22%	2,268,800
Jan 19, 2026	13.72	13.95	13.68	13.94	13.84	1.53%	2,514,090
Jan 16, 2026	13.96	14.04	13.69	13.73	13.63	-1.44%	2,810,300
Jan 15, 2026	13.70	14.11	13.64	13.93	13.83	2.13%	4,248,000
Jan 14, 2026	13.73	13.90	13.56	13.64	13.54	0.59%	3,741,990
Jan 13, 2026	13.60	13.78	13.54	13.56	13.46	-0.22%	2,789,800
Jan 12, 2026	13.51	13.62	13.44	13.59	13.49	0.52%	2,659,600
Jan 9, 2026	13.55	13.59	13.45	13.52	13.42	0.07%	2,481,500
Jan 8, 2026	13.54	13.65	13.49	13.51	13.41	-0.30%	2,082,500
Jan 7, 2026	13.35	13.75	13.33	13.55	13.45	1.57%	5,028,900
Jan 6, 2026	13.34	13.37	13.27	13.34	13.24	0.53%	2,317,100
Jan 5, 2026	13.23	13.37	13.21	13.27	13.17	0.38%	2,997,734
Dec 31, 2025	13.13	13.25	13.09	13.22	13.12	0.23%	1,167,763