Lightning eMotors Inc. (ZEV) Historical Stock Data

1.47 ↑0.00 (0.00%)
As of August 18, 2023, 3:55pm EST.

Historical Data

In the past 30 trading days, ZEV is down -0.08% a day on average. There have been 11 days where Lightning eMotors Inc. closed green and 19 days where ZEV closed red.

DateOpenCloseChangeLowHighVolume
2023-11-171.261.47↑$0.21 (16.67%)1.261.5051.84K
2023-11-130.720.90↑$0.18 (25.00%)0.721.0049.60K
2023-11-100.800.77↓$0.02 (-3.04%)0.650.8531.16K
2023-11-030.470.47↓$0.00 (-0.43%)0.450.5041.02K
2023-10-270.520.46↓$0.06 (-11.37%)0.450.529.65K
2023-10-230.430.52↑$0.09 (20.62%)0.430.5629.77K
2023-10-200.540.43↓$0.11 (-20.17%)0.430.5814.76K
2023-10-170.500.52↑$0.02 (3.06%)0.360.5331.66K
2023-10-130.470.61↑$0.14 (30.68%)0.400.7568.42K
2023-10-060.460.46↑$0.00 (0.00%)0.340.46181.98K
2023-09-290.650.56↓$0.09 (-13.78%)0.550.657.60K
2023-09-181.751.63↓$0.12 (-6.86%)1.611.7578.78K
2023-09-151.911.72↓$0.19 (-9.95%)1.691.9179.43K
2023-09-141.951.83↓$0.12 (-6.15%)1.821.98105.01K
2023-09-131.851.93↑$0.08 (4.32%)1.842.05200.70K
2023-09-121.701.81↑$0.11 (6.47%)1.691.8575.68K
2023-09-111.661.68↑$0.02 (1.20%)1.661.7775.81K
2023-09-081.731.68↓$0.05 (-2.89%)1.661.7499.92K
2023-09-071.741.73↓$0.01 (-0.57%)1.691.7454.51K
2023-09-061.731.79↑$0.06 (3.47%)1.661.8072.45K
2023-09-051.861.73↓$0.13 (-6.99%)1.571.86178.60K
2023-09-011.911.85↓$0.06 (-3.14%)1.831.9677.21K
2023-08-311.961.89↓$0.07 (-3.57%)1.871.9866.16K
2023-08-302.051.94↓$0.11 (-5.37%)1.902.0560.92K
2023-08-292.092.01↓$0.08 (-3.83%)1.962.1075.84K
2023-08-282.012.04↑$0.03 (1.49%)2.012.19102.46K
2023-08-252.091.94↓$0.15 (-7.18%)1.942.1993.42K
2023-08-242.192.12↓$0.07 (-3.20%)2.062.19103.60K
2023-08-232.252.21↓$0.04 (-1.78%)2.162.2624.38K
2023-08-222.342.22↓$0.12 (-5.13%)2.212.3843.18K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$ZEV who here can't stand the CEO?

0 Like Report
kairaae

$ZEV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report