ZEO(ZEO)
ZEO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.90 | $0.91 | $0.85 | $0.85 | 39,959 |
| 5/21/2026 | $0.86 | $0.92 | $0.85 | $0.90 | 24,428 |
| 5/20/2026 | $0.94 | $0.94 | $0.85 | $0.87 | 98,800 |
| 5/19/2026 | $0.89 | $0.92 | $0.89 | $0.90 | 17,845 |
| 5/18/2026 | $0.89 | $1.00 | $0.88 | $0.93 | 44,326 |
| 5/15/2026 | $0.85 | $0.91 | $0.85 | $0.89 | 43,900 |
| 5/14/2026 | $0.83 | $0.92 | $0.83 | $0.90 | 84,749 |
| 5/13/2026 | $0.83 | $0.91 | $0.83 | $0.83 | 43,941 |
| 5/12/2026 | $0.88 | $0.94 | $0.83 | $0.86 | 201,652 |
| 5/11/2026 | $0.85 | $1.02 | $0.85 | $0.92 | 169,433 |
| 5/8/2026 | $0.95 | $0.96 | $0.86 | $0.89 | 174,400 |
| 5/7/2026 | $0.95 | $0.99 | $0.91 | $0.92 | 76,800 |
| 5/6/2026 | $0.99 | $1.05 | $0.96 | $0.96 | 110,815 |
| 5/5/2026 | $0.99 | $1.02 | $0.96 | $1.00 | 70,945 |
| 5/4/2026 | $0.91 | $1.00 | $0.91 | $0.98 | 79,500 |
| 5/1/2026 | $0.94 | $1.00 | $0.90 | $0.92 | 63,973 |
| 4/30/2026 | $1.00 | $1.00 | $0.88 | $0.95 | 121,162 |
| 4/29/2026 | $0.92 | $1.02 | $0.89 | $1.00 | 116,582 |
| 4/28/2026 | $1.01 | $1.01 | $0.90 | $0.92 | 110,006 |
| 4/27/2026 | $0.92 | $1.12 | $0.89 | $1.01 | 452,000 |
| 4/24/2026 | $0.90 | $0.93 | $0.83 | $0.92 | 171,145 |
| 4/23/2026 | $0.86 | $0.91 | $0.85 | $0.90 | 91,441 |
| 4/22/2026 | $0.86 | $0.91 | $0.79 | $0.90 | 190,538 |
| 4/21/2026 | $0.84 | $0.90 | $0.78 | $0.83 | 604,213 |
| 4/20/2026 | $0.67 | $0.95 | $0.66 | $0.87 | 1.26M |
| 4/17/2026 | $0.61 | $0.67 | $0.58 | $0.67 | 546,524 |
| 4/16/2026 | $0.63 | $0.63 | $0.56 | $0.60 | 200,589 |
| 4/15/2026 | $0.61 | $0.65 | $0.56 | $0.59 | 143,800 |
| 4/14/2026 | $0.59 | $0.61 | $0.57 | $0.58 | 173,400 |
| 4/13/2026 | $0.55 | $0.60 | $0.53 | $0.60 | 262,083 |
| 4/10/2026 | $0.61 | $0.66 | $0.52 | $0.55 | 774,900 |
| 4/9/2026 | $0.65 | $0.65 | $0.59 | $0.61 | 118,500 |
| 4/8/2026 | $0.62 | $0.68 | $0.59 | $0.63 | 143,726 |
| 4/7/2026 | $0.62 | $0.65 | $0.57 | $0.58 | 93,300 |
| 4/6/2026 | $0.65 | $0.65 | $0.61 | $0.61 | 98,700 |
| 4/2/2026 | $0.65 | $0.65 | $0.57 | $0.63 | 47,975 |
| 4/1/2026 | $0.61 | $0.63 | $0.58 | $0.61 | 37,800 |
| 3/31/2026 | $0.58 | $0.60 | $0.52 | $0.57 | 160,900 |
| 3/30/2026 | $0.62 | $0.62 | $0.58 | $0.58 | 83,279 |
| 3/27/2026 | $0.69 | $0.69 | $0.56 | $0.60 | 205,031 |
| 3/26/2026 | $0.72 | $0.73 | $0.67 | $0.69 | 35,909 |
| 3/25/2026 | $0.78 | $0.78 | $0.69 | $0.73 | 136,439 |
| 3/24/2026 | $0.77 | $0.83 | $0.73 | $0.78 | 146,539 |
| 3/23/2026 | $0.79 | $0.80 | $0.75 | $0.79 | 178,251 |
| 3/20/2026 | $0.84 | $0.87 | $0.80 | $0.82 | 132,721 |
| 3/19/2026 | $0.89 | $0.89 | $0.81 | $0.86 | 123,210 |
| 3/18/2026 | $0.93 | $0.98 | $0.88 | $0.90 | 130,700 |
| 3/17/2026 | $0.94 | $0.98 | $0.92 | $0.92 | 72,900 |
| 3/16/2026 | $0.99 | $0.99 | $0.94 | $0.95 | 65,747 |
| 3/13/2026 | $0.96 | $0.97 | $0.93 | $0.95 | 39,675 |
| 3/12/2026 | $0.99 | $0.99 | $0.92 | $0.94 | 52,730 |
| 3/11/2026 | $0.96 | $0.98 | $0.92 | $0.93 | 98,420 |
| 3/10/2026 | $1.02 | $1.06 | $0.96 | $0.97 | 122,500 |
| 3/9/2026 | $0.94 | $1.06 | $0.90 | $1.01 | 114,800 |
| 3/6/2026 | $0.97 | $1.02 | $0.94 | $0.94 | 147,900 |
| 3/5/2026 | $1.10 | $1.10 | $0.99 | $1.01 | 100,142 |
| 3/4/2026 | $1.11 | $1.12 | $1.06 | $1.08 | 59,343 |
| 3/3/2026 | $1.16 | $1.16 | $0.99 | $1.13 | 309,800 |
| 3/2/2026 | $1.19 | $1.30 | $1.09 | $1.14 | 298,800 |
| 2/27/2026 | $1.20 | $1.28 | $1.17 | $1.23 | 348,400 |
| 2/26/2026 | $1.24 | $1.32 | $1.16 | $1.31 | 171,149 |
| 2/25/2026 | $1.23 | $1.30 | $1.15 | $1.21 | 476,734 |
| 2/24/2026 | $1.51 | $1.51 | $1.17 | $1.21 | 515,700 |
| 2/23/2026 | $1.28 | $1.58 | $1.27 | $1.51 | 1.06M |