Get the Stockscreener App
0.133
2.23%
+0.0029
Zomedica Corp Stock (ZOM) Price History
The historical daily chart and data for Zomedica Corp stock (ZOM), show that the latest closing stock price as of April 26, 2024, is $0.133.
- Zomedica Corp all-time high stock price is $2.98, occurred on June 22, 2018.
- The lowest Zomedica Corp stock price recorded was $0.0628 on November 03, 2020. Since then, Zomedica Corp's stock price has risen over 111.78% to $0.133 now.
- The 52-week high stock price for ZOM is $0.245, representing a 84.21% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for ZOM is $0.12, indicating a -9.77% decrease from the current share price, occurred on February 16, 2024.
- The closing price of Zomedica Corp (ZOM) stock in the beginning of 2023 was $0.3538. The stock closed the year at $0.163, a loss of over -53.93% for the year.
The table below shows more information about ZOM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $0.1343 | $0.1319 | $0.0024 | 2,541,158.0 | +2.23% |
| Apr 25, 2024 | $0.1312 | $0.129 | $0.0022 | 1,351,665.0 | -0.08% |
| Apr 24, 2024 | $0.1329 | $0.129 | $0.0039 | 2,548,483.0 | -0.84% |
| Apr 23, 2024 | $0.1345 | $0.128 | $0.0065 | 4,993,387.0 | +0.92% |
| Apr 22, 2024 | $0.132 | $0.1225 | $0.0095 | 3,829,003.0 | +5.17% |
| Apr 19, 2024 | $0.13 | $0.1223 | $0.0077 | 6,311,140.0 | -4.33% |
| Apr 18, 2024 | $0.1309 | $0.1293 | $0.0016 | 2,695,018.0 | -0.77% |
| Apr 17, 2024 | $0.1325 | $0.1301 | $0.0024 | 1,651,815.0 | -0.08% |
| Apr 16, 2024 | $0.1349 | $0.1283 | $0.0066 | 3,857,188.0 | -6.19% |
| Apr 15, 2024 | $0.139 | $0.13 | $0.009 | 4,114,826.0 | +2.96% |
| Apr 12, 2024 | $0.1399 | $0.135 | $0.0049 | 3,108,158.0 | -2.53% |
| Apr 11, 2024 | $0.14 | $0.137 | $0.003 | 2,525,803.0 | -0.57% |
| Apr 10, 2024 | $0.14 | $0.1384 | $0.0016 | 1,732,014.0 | -1.00% |
| Apr 09, 2024 | $0.145 | $0.139 | $0.006 | 2,898,449.0 | -2.09% |
| Apr 08, 2024 | $0.1468 | $0.1384 | $0.0084 | 4,157,188.0 | +2.42% |
| Apr 05, 2024 | $0.145 | $0.1371 | $0.0079 | 3,346,215.0 | -1.54% |
| Apr 04, 2024 | $0.147 | $0.14 | $0.007 | 5,351,346.0 | +0.21% |
| Apr 03, 2024 | $0.143 | $0.1371 | $0.0059 | 3,419,420.0 | +1.57% |
| Apr 02, 2024 | $0.142 | $0.135 | $0.007 | 7,173,287.0 | +0.00% |
| Apr 01, 2024 | $0.148 | $0.135 | $0.013 | 7,381,804.0 | -4.04% |
Zomedica Corp Stock (ZOM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zomedica Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZOM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zomedica Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zomedica Corp Stock (ZOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $0.148 | $0.1223 | $0.0257 | 77,528,525.0 | -8.84% |
| Mar, 2024 | $0.1599 | $0.128 | $0.0319 | 93,923,560.0 | +2.03% |
| Feb, 2024 | $0.1479 | $0.12 | $0.0279 | 109,803,956.0 | +6.80% |
| Jan, 2024 | $0.201 | $0.1229 | $0.0781 | 125,602,161.0 | -33.12% |
Zomedica Corp Stock (ZOM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2285 | $0.16 | $0.0685 | 117,614,583.0 | +19.17% |
| Nov, 2023 | $0.20 | $0.1605 | $0.0395 | 72,085,508.0 | +0.00% |
| Oct, 2023 | $0.181 | $0.1518 | $0.0292 | 66,667,517.0 | +0.54% |
| Sep, 2023 | $0.1933 | $0.1608 | $0.0325 | 61,594,874.0 | -9.68% |
| Aug, 2023 | $0.22 | $0.1783 | $0.0417 | 90,258,009.0 | -11.90% |
| Jul, 2023 | $0.245 | $0.195 | $0.05 | 92,353,367.0 | +5.00% |
| Jun, 2023 | $0.212 | $0.1917 | $0.0203 | 77,643,330.0 | +1.01% |
| May, 2023 | $0.22 | $0.1865 | $0.0335 | 75,069,503.0 | -1.20% |
| Apr, 2023 | $0.23 | $0.19 | $0.04 | 62,735,618.0 | -5.34% |
| Mar, 2023 | $0.2741 | $0.19 | $0.0841 | 104,568,618.0 | -11.90% |
| Feb, 2023 | $0.2998 | $0.23 | $0.0698 | 90,739,216.0 | -12.84% |
| Jan, 2023 | $0.335 | $0.1586 | $0.1764 | 376,621,071.0 | +69.14% |
Zomedica Corp Stock (ZOM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.211 | $0.15 | $0.061 | 115,508,767.0 | -18.50% |
| Nov, 2022 | $0.2517 | $0.199 | $0.0527 | 136,017,730.0 | -12.97% |
| Oct, 2022 | $0.2349 | $0.1998 | $0.0351 | 135,252,985.0 | +8.91% |
| Sep, 2022 | $0.261 | $0.201 | $0.06 | 183,598,407.0 | -13.60% |
| Aug, 2022 | $0.41 | $0.241 | $0.169 | 415,872,726.0 | -5.39% |
| Jul, 2022 | $0.278 | $0.203 | $0.075 | 316,698,661.0 | +17.26% |
| Jun, 2022 | $0.2859 | $0.2141 | $0.0718 | 468,373,537.0 | -5.90% |
| May, 2022 | $0.26 | $0.175 | $0.085 | 590,675,018.0 | -5.30% |
| Apr, 2022 | $0.3471 | $0.2345 | $0.1126 | 227,683,043.0 | -26.71% |
| Mar, 2022 | $0.406 | $0.2822 | $0.1238 | 341,059,276.0 | -6.41% |
| Feb, 2022 | $0.50 | $0.2862 | $0.2138 | 523,433,510.0 | +15.68% |
| Jan, 2022 | $0.3799 | $0.2699 | $0.11 | 228,730,280.0 | +1.57% |
1.69%
1.28%
Cap:
|
Volume (24h):