Lightning eMotors, Inc. - ZEV-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2023	0.02	0.02	0.02	0.02	0.02	1,155
September 15, 2023	0.02	0.02	0.02	0.02	0.02	303
September 14, 2023	0.02	0.02	0.02	0.02	0.02	19,826
September 13, 2023	0.02	0.02	0.02	0.02	0.02	4,000
September 12, 2023	0.02	0.02	0.02	0.02	0.02	7,001
September 08, 2023	0.02	0.02	0.02	0.02	0.02	8,002
September 06, 2023	0.02	0.02	0.02	0.02	0.02	289,674
September 05, 2023	0.02	0.02	0.02	0.02	0.02	2,950
September 01, 2023	0.02	0.02	0.02	0.02	0.02	28,172
August 31, 2023	0.02	0.02	0.02	0.02	0.02	26,558
August 30, 2023	0.02	0.02	0.02	0.02	0.02	3,950
August 29, 2023	0.02	0.02	0.02	0.02	0.02	3,500
August 28, 2023	0.02	0.02	0.02	0.02	0.02	16,942
August 25, 2023	0.02	0.02	0.02	0.02	0.02	21,220
August 24, 2023	0.02	0.02	0.02	0.02	0.02	37,656
August 23, 2023	0.02	0.02	0.02	0.02	0.02	2,250
August 22, 2023	0.02	0.02	0.02	0.02	0.02	2,805
August 21, 2023	0.02	0.02	0.02	0.02	0.02	4,639
August 18, 2023	0.02	0.02	0.02	0.02	0.02	22,046
August 17, 2023	0.02	0.02	0.02	0.02	0.02	19,100
August 16, 2023	0.02	0.02	0.02	0.02	0.02	11,888
August 15, 2023	0.02	0.02	0.02	0.02	0.02	34,053
August 14, 2023	0.02	0.02	0.02	0.02	0.02	20,613
August 11, 2023	0.02	0.02	0.02	0.02	0.02	22,109
August 09, 2023	0.02	0.02	0.02	0.02	0.02	13,063
August 08, 2023	0.02	0.02	0.02	0.03	0.02	11,740
August 07, 2023	0.02	0.02	0.02	0.02	0.02	2,950
August 04, 2023	0.02	0.02	0.02	0.02	0.02	9,990
August 03, 2023	0.02	0.03	0.03	0.03	0.02	6,460
August 01, 2023	0.02	0.02	0.02	0.02	0.02	10,860
July 31, 2023	0.02	0.02	0.02	0.02	0.02	46,500
July 28, 2023	0.02	0.02	0.02	0.02	0.02	30,968
July 27, 2023	0.02	0.02	0.02	0.02	0.02	300
July 26, 2023	0.02	0.02	0.02	0.02	0.02	18,300
July 25, 2023	0.02	0.02	0.02	0.02	0.02	30,801
July 24, 2023	0.02	0.02	0.02	0.02	0.02	21,411
July 21, 2023	0.02	0.02	0.02	0.02	0.02	42,117
July 20, 2023	0.02	0.02	0.02	0.02	0.02	9,795
July 19, 2023	0.02	0.02	0.02	0.02	0.02	80,800
July 18, 2023	0.02	0.02	0.02	0.02	0.02	132,798
July 17, 2023	0.02	0.02	0.02	0.02	0.02	38,767
July 14, 2023	0.03	0.02	0.02	0.03	0.02	52,243
July 13, 2023	0.03	0.03	0.03	0.03	0.03	5,800
July 12, 2023	0.03	0.02	0.02	0.03	0.02	70,095
July 11, 2023	0.03	0.03	0.03	0.03	0.03	35,769
July 10, 2023	0.03	0.03	0.03	0.03	0.03	23,518
July 07, 2023	0.03	0.03	0.03	0.04	0.03	4,200
July 05, 2023	0.03	0.03	0.03	0.03	0.03	26,009
July 03, 2023	0.03	0.03	0.03	0.03	0.03	17,545
June 30, 2023	0.03	0.03	0.03	0.03	0.03	5,700
June 29, 2023	0.03	0.04	0.04	0.04	0.04	3,800
June 28, 2023	0.03	0.04	0.04	0.04	0.03	2,389
June 27, 2023	0.03	0.03	0.03	0.04	0.03	8,600
June 26, 2023	0.03	0.03	0.03	0.03	0.03	6,605
June 23, 2023	0.03	0.03	0.03	0.04	0.03	6,400
June 22, 2023	0.03	0.03	0.03	0.04	0.03	7,110
June 21, 2023	0.02	0.03	0.03	0.03	0.03	18,650
June 20, 2023	0.02	0.02	0.02	0.04	0.02	161,369
June 16, 2023	0.02	0.02	0.02	0.03	0.02	21,984
June 15, 2023	0.02	0.03	0.03	0.04	0.03	76,108

Lightning eMotors, Inc. (ZEV-WT) NYSE