ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	13.11	13.23	13.11	13.19	13.09	0.30%	1,206,700
Dec 29, 2025	13.27	13.28	13.14	13.15	13.05	-0.83%	1,599,763
Dec 26, 2025	13.33	13.38	13.25	13.26	13.16	-0.30%	983,300
Dec 25, 2025	13.27	13.32	13.22	13.30	13.20	0.23%	1,191,300
Dec 24, 2025	13.20	13.27	13.16	13.27	13.17	0.30%	1,047,500
Dec 23, 2025	13.26	13.30	13.18	13.23	13.13	-0.23%	1,531,200
Dec 22, 2025	13.22	13.31	13.17	13.26	13.16	0.76%	1,408,000
Dec 19, 2025	13.15	13.29	13.13	13.16	13.06	0.23%	1,556,474
Dec 18, 2025	13.10	13.14	13.00	13.13	13.03	0.61%	1,502,000
Dec 17, 2025	12.97	13.08	12.91	13.05	12.95	0.46%	1,386,580
Dec 16, 2025	13.06	13.06	12.83	12.99	12.90	-0.61%	2,071,167
Dec 15, 2025	13.00	13.11	13.00	13.07	12.97	0.31%	1,258,800
Dec 12, 2025	13.08	13.19	13.01	13.03	12.94	-0.08%	1,416,500
Dec 11, 2025	13.22	13.22	13.04	13.04	12.94	-1.06%	1,531,450
Dec 10, 2025	13.22	13.29	13.11	13.18	13.08	-0.30%	1,259,474
Dec 9, 2025	13.29	13.37	13.18	13.22	13.12	-0.83%	1,386,800
Dec 8, 2025	13.35	13.40	13.25	13.33	13.23	-	1,917,400
Dec 5, 2025	13.35	13.42	13.20	13.33	13.23	0.23%	1,596,308
Dec 4, 2025	13.42	13.47	13.23	13.30	13.20	-0.89%	1,518,000
Dec 3, 2025	13.35	13.45	13.27	13.42	13.32	0.68%	1,460,300
Dec 2, 2025	13.53	13.62	13.32	13.33	13.23	-1.48%	2,599,300
Dec 1, 2025	13.51	13.65	13.49	13.53	13.43	0.15%	2,250,280
Nov 28, 2025	13.40	13.55	13.40	13.51	13.41	0.45%	1,531,700
Nov 27, 2025	13.31	13.58	13.25	13.45	13.35	1.20%	2,424,700
Nov 26, 2025	13.28	13.45	13.23	13.29	13.19	0.23%	1,857,088
Nov 25, 2025	13.31	13.38	13.22	13.26	13.16	0.08%	1,960,905