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.

Date	Open	Close	Change	Low	High	Volume
2023-11-17	1.26	1.47	↑$0.21 (16.67%)	1.26	1.50	51.84K
2023-11-13	0.72	0.90	↑$0.18 (25.00%)	0.72	1.00	49.60K
2023-11-10	0.80	0.77	↓$0.02 (-3.04%)	0.65	0.85	31.16K
2023-11-03	0.47	0.47	↓$0.00 (-0.43%)	0.45	0.50	41.02K
2023-10-27	0.52	0.46	↓$0.06 (-11.37%)	0.45	0.52	9.65K
2023-10-23	0.43	0.52	↑$0.09 (20.62%)	0.43	0.56	29.77K
2023-10-20	0.54	0.43	↓$0.11 (-20.17%)	0.43	0.58	14.76K
2023-10-17	0.50	0.52	↑$0.02 (3.06%)	0.36	0.53	31.66K
2023-10-13	0.47	0.61	↑$0.14 (30.68%)	0.40	0.75	68.42K
2023-10-06	0.46	0.46	↑$0.00 (0.00%)	0.34	0.46	181.98K
2023-09-29	0.65	0.56	↓$0.09 (-13.78%)	0.55	0.65	7.60K
2023-09-18	1.75	1.63	↓$0.12 (-6.86%)	1.61	1.75	78.78K
2023-09-15	1.91	1.72	↓$0.19 (-9.95%)	1.69	1.91	79.43K
2023-09-14	1.95	1.83	↓$0.12 (-6.15%)	1.82	1.98	105.01K
2023-09-13	1.85	1.93	↑$0.08 (4.32%)	1.84	2.05	200.70K
2023-09-12	1.70	1.81	↑$0.11 (6.47%)	1.69	1.85	75.68K
2023-09-11	1.66	1.68	↑$0.02 (1.20%)	1.66	1.77	75.81K
2023-09-08	1.73	1.68	↓$0.05 (-2.89%)	1.66	1.74	99.92K
2023-09-07	1.74	1.73	↓$0.01 (-0.57%)	1.69	1.74	54.51K
2023-09-06	1.73	1.79	↑$0.06 (3.47%)	1.66	1.80	72.45K
2023-09-05	1.86	1.73	↓$0.13 (-6.99%)	1.57	1.86	178.60K
2023-09-01	1.91	1.85	↓$0.06 (-3.14%)	1.83	1.96	77.21K
2023-08-31	1.96	1.89	↓$0.07 (-3.57%)	1.87	1.98	66.16K
2023-08-30	2.05	1.94	↓$0.11 (-5.37%)	1.90	2.05	60.92K
2023-08-29	2.09	2.01	↓$0.08 (-3.83%)	1.96	2.10	75.84K
2023-08-28	2.01	2.04	↑$0.03 (1.49%)	2.01	2.19	102.46K
2023-08-25	2.09	1.94	↓$0.15 (-7.18%)	1.94	2.19	93.42K
2023-08-24	2.19	2.12	↓$0.07 (-3.20%)	2.06	2.19	103.60K
2023-08-23	2.25	2.21	↓$0.04 (-1.78%)	2.16	2.26	24.38K
2023-08-22	2.34	2.22	↓$0.12 (-5.13%)	2.21	2.38	43.18K