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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 20, 2023	1.45	1.02	1.02	1.5	1	52,650
November 17, 2023	1.26	1.47	1.47	1.5	1.26	51,874
November 16, 2023	1.24	1.26	1.26	1.53	1.24	39,765
November 15, 2023	1.25	1.16	1.16	1.51	1.12	85,115
November 14, 2023	0.94	1.11	1.11	1.15	0.94	60,485
November 13, 2023	0.72	0.9	0.9	1	0.72	49,602
November 10, 2023	0.8	0.77	0.77	0.85	0.65	31,158
November 09, 2023	0.54	0.65	0.65	0.89	0.54	89,413
November 08, 2023	0.51	0.52	0.52	0.53	0.51	10,282
November 07, 2023	0.49	0.5	0.5	0.54	0.48	51,660
November 06, 2023	0.48	0.5	0.5	0.5	0.45	22,688
November 03, 2023	0.47	0.47	0.47	0.5	0.45	41,023
November 02, 2023	0.46	0.46	0.46	0.47	0.41	16,593
November 01, 2023	0.44	0.47	0.47	0.49	0.44	24,170
October 31, 2023	0.47	0.44	0.44	0.49	0.43	6,700
October 30, 2023	0.46	0.47	0.47	0.51	0.41	11,194
October 27, 2023	0.52	0.46	0.46	0.52	0.45	9,667
October 26, 2023	0.52	0.52	0.52	0.52	0.44	3,015
October 25, 2023	0.45	0.47	0.47	0.48	0.43	18,905
October 24, 2023	0.52	0.48	0.48	0.55	0.41	25,402
October 23, 2023	0.43	0.52	0.52	0.56	0.43	29,775
October 20, 2023	0.54	0.43	0.43	0.57	0.43	14,762
October 19, 2023	0.46	0.54	0.54	0.55	0.46	31,407
October 18, 2023	0.47	0.55	0.55	0.6	0.42	29,718
October 17, 2023	0.5	0.52	0.52	0.53	0.36	31,706
October 16, 2023	0.6	0.52	0.52	0.6	0.45	37,921
October 13, 2023	0.47	0.61	0.61	0.75	0.4	68,470
October 12, 2023	0.36	0.45	0.45	0.52	0.35	40,861
October 11, 2023	0.39	0.35	0.35	0.39	0.32	76,956
October 10, 2023	0.42	0.4	0.4	0.42	0.36	95,742
October 09, 2023	0.41	0.42	0.42	0.45	0.37	20,822
October 06, 2023	0.46	0.46	0.46	0.46	0.34	182,038
October 05, 2023	0.62	0.45	0.45	0.64	0.42	56,577
October 04, 2023	0.55	0.57	0.57	0.62	0.55	18,191
October 03, 2023	0.56	0.56	0.56	0.69	0.56	17,146
October 02, 2023	0.65	0.6	0.6	0.66	0.56	34,804
September 29, 2023	0.65	0.56	0.56	0.65	0.55	7,598
September 28, 2023	0.51	0.58	0.58	0.6	0.45	56,590
September 27, 2023	0.46	0.51	0.51	0.55	0.42	41,469
September 26, 2023	0.37	0.46	0.46	0.6	0.32	72,661
September 25, 2023	0.51	0.36	0.36	0.55	0.35	92,601
September 22, 2023	0.62	0.54	0.54	0.69	0.51	89,169
September 21, 2023	0.84	0.64	0.64	0.98	0.64	192,522
September 20, 2023	1.38	0.84	0.84	1.5	0.76	147,993
September 19, 2023	1.11	1.45	1.45	1.71	1.11	157,924
September 18, 2023	1.75	1.63	1.63	1.75	1.61	78,776
September 15, 2023	1.91	1.72	1.72	1.91	1.69	79,573
September 14, 2023	1.95	1.83	1.83	1.98	1.82	105,427
September 13, 2023	1.85	1.93	1.93	2.05	1.84	200,889
September 12, 2023	1.7	1.81	1.81	1.85	1.69	75,803
September 11, 2023	1.66	1.68	1.68	1.77	1.66	76,055
September 08, 2023	1.73	1.68	1.68	1.74	1.66	100,341
September 07, 2023	1.74	1.73	1.73	1.74	1.69	54,592
September 06, 2023	1.73	1.79	1.79	1.8	1.65	73,873
September 05, 2023	1.86	1.73	1.73	1.86	1.57	178,595
September 01, 2023	1.91	1.85	1.85	1.96	1.83	77,477
August 31, 2023	1.96	1.89	1.89	1.98	1.87	66,230
August 30, 2023	2.05	1.94	1.94	2.05	1.9	60,917
August 29, 2023	2.09	2.01	2.01	2.09	1.96	75,894
August 28, 2023	2.01	2.04	2.04	2.19	2.01	106,985

Lightning eMotors, Inc. (ZEV) NYSE