Zeo ScientifiX, Inc. ZEOX
0.80 USD 0.00 (+0.00%)
Regular-session close
0.79 Day range 0.8001
0.753 52-week range 2.99
- YTD
- -70.63%
- 1 year
- -55.78%
ZEOX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00 | 0.00% | 1,300 |
| Nov 12, 2026 | 0.84 | 0.84 | 0.75 | 0.80 | +0.01 | +0.76% | 900 |
| Nov 11, 2026 | 0.85 | 0.85 | 0.76 | 0.79 | -0.08 | -8.88% | 12,000 |
| Nov 10, 2026 | 0.91 | 0.91 | 0.87 | 0.87 | -0.03 | -3.67% | 11,300 |
| Nov 9, 2026 | 0.99 | 0.99 | 0.90 | 0.90 | -0.01 | -0.99% | 900 |
| Nov 6, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.00 | 0.00% | 100 |
| Nov 5, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | -0.06 | -6.29% | 5,600 |
| Nov 4, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.00 | 0.00% | 8,200 |
| Nov 3, 2026 | 1.20 | 1.20 | 0.96 | 0.97 | -0.33 | -25.38% | 31,100 |
| Nov 2, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | -0.06 | -4.41% | 500 |
| Oct 30, 2026 | 1.25 | 1.37 | 1.25 | 1.36 | 0.00 | 0.00% | 3,200 |
| Oct 29, 2026 | 1.20 | 1.37 | 1.20 | 1.36 | +0.16 | +13.33% | 7,700 |
| Oct 28, 2026 | 1.18 | 1.23 | 1.18 | 1.20 | -0.20 | -14.29% | 4,200 |
| Oct 27, 2026 | 1.58 | 1.58 | 1.14 | 1.40 | -0.10 | -6.67% | 9,000 |
| Oct 26, 2026 | 1.48 | 1.64 | 1.18 | 1.50 | +0.06 | +4.17% | 69,800 |
| Oct 23, 2026 | 0.99 | 1.48 | 0.99 | 1.44 | +0.54 | +60.00% | 41,400 |
| Oct 22, 2026 | 0.91 | 0.95 | 0.87 | 0.90 | -0.02 | -1.75% | 6,300 |
| Oct 21, 2026 | 0.84 | 0.99 | 0.84 | 0.92 | +0.05 | +5.29% | 6,200 |
| Oct 20, 2026 | 0.95 | 0.95 | 0.84 | 0.87 | -0.04 | -4.71% | 6,300 |
| Oct 19, 2026 | 0.95 | 0.95 | 0.91 | 0.91 | 0.00 | +0.22% | 2,400 |
| Oct 16, 2026 | 0.95 | 0.98 | 0.84 | 0.91 | -0.07 | -7.04% | 5,200 |
| Oct 15, 2026 | 1.00 | 1.10 | 0.86 | 0.98 | +0.08 | +8.89% | 10,100 |
| Oct 14, 2026 | 1.13 | 1.15 | 0.89 | 0.90 | -0.25 | -21.74% | 46,100 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.11 | 1.15 | 0.00 | 0.00% | 6,700 |
| Oct 12, 2026 | 1.20 | 1.30 | 1.15 | 1.15 | -0.03 | -2.54% | 6,300 |
| Oct 9, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | -0.02 | -1.67% | 1,900 |
| Oct 8, 2026 | 1.40 | 1.50 | 1.18 | 1.20 | -0.19 | -13.67% | 17,900 |
| Oct 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | -0.01 | -0.71% | 100 |
| Oct 6, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | +0.03 | +2.19% | 1,200 |
| Oct 5, 2026 | 1.25 | 1.40 | 1.25 | 1.37 | +0.12 | +9.60% | 6,300 |
| Oct 2, 2026 | 1.24 | 1.25 | 1.21 | 1.25 | +0.05 | +4.17% | 3,000 |
| Oct 1, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | -0.04 | -3.23% | 3,400 |
| Sep 30, 2026 | 1.45 | 1.45 | 1.18 | 1.24 | -0.22 | -15.07% | 4,700 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.31 | 1.46 | 1.31 | 1.46 | +0.10 | +7.35% | 400 |
| Sep 25, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | +0.11 | +8.80% | 2,300 |
| Sep 24, 2026 | 1.50 | 1.56 | 1.16 | 1.25 | -0.25 | -16.67% | 9,000 |
| Sep 23, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | +0.02 | +1.35% | 800 |
| Sep 22, 2026 | 1.42 | 1.48 | 1.42 | 1.48 | +0.08 | +5.71% | 300 |
| Sep 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | +0.02 | +1.45% | 800 |
| Sep 18, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | +0.02 | +1.47% | 5,300 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.31 | 1.36 | 1.31 | 1.36 | +0.21 | +18.26% | 400 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 0.00 | 0.00% | 500 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.18 | 1.23 | 1.15 | 1.15 | -0.05 | -4.17% | 1,800 |
| Sep 9, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | +0.04 | +3.45% | 700 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | -0.04 | -3.33% | 400 |
| Sep 4, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 0.00 | 0.00% | 1,200 |
| Sep 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.25 | 1.25 | 1.20 | 1.20 | -0.12 | -9.09% | 4,300 |
| Aug 31, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | +0.06 | +4.76% | 2,900 |
| Aug 28, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | +0.01 | +0.80% | 600 |
| Aug 27, 2026 | 1.17 | 1.27 | 1.17 | 1.25 | +0.08 | +6.84% | 1,500 |
| Aug 26, 2026 | 1.31 | 1.31 | 1.17 | 1.17 | -0.16 | -12.03% | 5,800 |
| Aug 25, 2026 | 1.46 | 1.46 | 1.33 | 1.33 | -0.11 | -7.64% | 2,000 |
| Aug 24, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | -0.13 | -8.28% | 1,800 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | +0.15 | +10.56% | 500 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | +0.09 | +6.77% | 800 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | -0.22 | -14.19% | 4,300 |
| Aug 18, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | +0.15 | +10.71% | 400 |
| Aug 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.00 | 0.00% | 400 |
| Aug 14, 2026 | 1.41 | 1.48 | 1.35 | 1.40 | 0.00 | 0.00% | 4,600 |
65 days, newest first. Daily bars as drawn on the ZEOX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.