Price Alert

Lightning eMotors Inc. (ZEV)

NYSE: ZEV · Real-Time Price · USD

1.63

-0.09 (-5.23%)

At close: Sep 18, 2023, 10:00 PM

ZEV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Nov 20, 2023	1.45	1.50	1.00	1.02	1.02	-30.61%	52,650
Nov 17, 2023	1.26	1.50	1.26	1.47	1.47	16.67%	51,874
Nov 16, 2023	1.24	1.53	1.24	1.26	1.26	8.62%	39,765
Nov 15, 2023	1.25	1.51	1.12	1.16	1.16	4.50%	85,115
Nov 14, 2023	0.94	1.15	0.94	1.11	1.11	23.33%	60,485
Nov 13, 2023	0.72	1.00	0.72	0.90	0.90	16.88%	49,602
Nov 10, 2023	0.80	0.85	0.65	0.77	0.77	18.46%	31,158
Nov 9, 2023	0.54	0.89	0.54	0.65	0.65	25.00%	89,413
Nov 8, 2023	0.51	0.53	0.51	0.52	0.52	4.00%	10,282
Nov 7, 2023	0.49	0.54	0.48	0.50	0.50	0.00%	51,660
Nov 6, 2023	0.48	0.50	0.45	0.50	0.50	8.70%	22,688
Nov 3, 2023	0.47	0.50	0.45	0.46	0.47	0.00%	41,023
Nov 2, 2023	0.46	0.47	0.41	0.46	0.46	0.00%	16,593
Nov 1, 2023	0.44	0.49	0.44	0.46	0.47	4.55%	24,170
Oct 31, 2023	0.47	0.49	0.43	0.44	0.44	-6.38%	6,700
Oct 30, 2023	0.46	0.51	0.40	0.47	0.47	2.17%	11,194
Oct 27, 2023	0.52	0.52	0.45	0.46	0.46	-11.54%	9,667
Oct 26, 2023	0.52	0.52	0.44	0.52	0.52	10.64%	3,015
Oct 25, 2023	0.45	0.48	0.43	0.47	0.47	-2.08%	18,905
Oct 24, 2023	0.52	0.55	0.41	0.48	0.48	-7.69%	25,402