Ecoark Holdings Inc (ZEST) Historical Stock Data

1.47 ↑0.00 (0.00%)

As of March 20, 2023, 3:22pm EST.

Historical Data

In the past 30 trading days, ZEST is down -0.62% a day on average. There have been 12 days where Ecoark Holdings Inc closed green and 18 days where ZEST closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-22	1.63	1.47	↓$0.16 (-9.82%)	1.42	1.65	324.50K
2023-05-19	1.60	1.66	↑$0.07 (4.08%)	1.55	2.01	788.32K
2023-05-12	1.65	1.34	↓$0.32 (-19.09%)	1.26	1.65	222.05K
2023-05-05	0.07	0.07	↑$0.00 (0.72%)	0.06	0.07	488.81K
2023-04-28	0.07	0.08	↑$0.01 (7.65%)	0.07	0.08	3.38M
2023-04-21	0.10	0.11	↑$0.00 (2.74%)	0.10	0.11	894.66K
2023-04-14	0.12	0.13	↑$0.02 (13.32%)	0.12	0.14	1.47M
2023-04-06	0.10	0.11	↑$0.01 (9.00%)	0.10	0.11	1.06M
2023-03-31	0.12	0.12	↓$0.00 (-2.39%)	0.11	0.13	1.57M
2023-03-24	0.13	0.12	↓$0.01 (-10.31%)	0.12	0.13	2.97M
2023-03-20	0.20	0.17	↓$0.03 (-12.73%)	0.17	0.20	596.48K
2023-03-17	0.19	0.18	↓$0.01 (-3.95%)	0.18	0.21	836.70K
2023-03-16	0.20	0.21	↑$0.01 (2.67%)	0.18	0.22	1.68M
2023-03-15	0.20	0.19	↓$0.00 (-1.59%)	0.17	0.20	0.91M
2023-03-14	0.21	0.19	↓$0.02 (-8.30%)	0.18	0.21	1.85M
2023-03-13	0.18	0.21	↑$0.03 (14.21%)	0.17	0.23	1.96M
2023-03-10	0.18	0.18	↓$0.00 (-1.85%)	0.17	0.18	359.08K
2023-03-09	0.19	0.18	↓$0.01 (-5.53%)	0.17	0.20	242.59K
2023-03-08	0.17	0.19	↑$0.02 (11.64%)	0.17	0.20	294.29K
2023-03-07	0.22	0.20	↓$0.03 (-11.36%)	0.18	0.22	335.01K
2023-03-06	0.18	0.20	↑$0.02 (11.11%)	0.18	0.21	172.92K
2023-03-03	0.20	0.19	↓$0.01 (-3.96%)	0.19	0.21	208.88K
2023-03-02	0.22	0.21	↓$0.01 (-5.23%)	0.18	0.23	498.05K
2023-03-01	0.23	0.22	↓$0.01 (-3.48%)	0.19	0.24	665.50K
2023-02-28	0.18	0.22	↑$0.04 (20.02%)	0.18	0.22	454.64K
2023-02-27	0.18	0.19	↑$0.00 (2.55%)	0.17	0.19	376.29K
2023-02-24	0.19	0.19	↓$0.00 (-2.31%)	0.16	0.21	1.04M
2023-02-23	0.20	0.20	↓$0.00 (-1.57%)	0.19	0.22	826.28K
2023-02-22	0.22	0.21	↓$0.01 (-5.66%)	0.19	0.23	706.64K
2023-02-21	0.23	0.21	↓$0.02 (-9.17%)	0.20	0.24	408.88K