Get the Stockscreener App
0.0975
10.06%
-0.0109
After Hours:
.10
0.0025
+2.56%
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 March 03, 2025, is $0.0975.
- 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 55.25% to $0.0975 now.
- The 52-week high stock price for ZOM is $0.1952, representing a 100.21% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for ZOM is $0.0943, indicating a -3.28% decrease from the current share price, occurred on February 27, 2025.
- The closing price of Zomedica Corp (ZOM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $0.1089 | $0.0975 | $0.0114 | 5,775,031.0 | -10.06% |
| Feb 28, 2025 | $0.1092 | $0.105 | $0.0042 | 2,819,348.0 | +3.63% |
| Feb 27, 2025 | $0.1078 | $0.0943 | $0.0135 | 7,579,179.0 | -1.32% |
| Feb 26, 2025 | $0.1136 | $0.1047 | $0.0089 | 5,156,316.0 | -4.33% |
| Feb 25, 2025 | $0.1174 | $0.11 | $0.0074 | 5,775,200.0 | -5.94% |
| Feb 24, 2025 | $0.1204 | $0.1174 | $0.003 | 5,361,314.0 | -1.67% |
| Feb 21, 2025 | $0.1209 | $0.1197 | $0.0012 | 3,749,189.0 | -0.66% |
| Feb 20, 2025 | $0.122 | $0.12 | $0.002 | 2,315,917.0 | +0.25% |
| Feb 19, 2025 | $0.1209 | $0.12 | $0.0009 | 2,587,200.0 | +0.08% |
| Feb 18, 2025 | $0.1219 | $0.12 | $0.0019 | 4,169,290.0 | -0.41% |
| Feb 14, 2025 | $0.122 | $0.12 | $0.002 | 4,275,893.0 | -1.07% |
| Feb 13, 2025 | $0.1221 | $0.1205 | $0.0016 | 2,839,337.0 | +1.24% |
| Feb 12, 2025 | $0.1207 | $0.12 | $0.0007 | 3,489,904.0 | +0.17% |
| Feb 11, 2025 | $0.1212 | $0.12 | $0.0012 | 2,910,571.0 | -0.17% |
| Feb 10, 2025 | $0.122 | $0.1204 | $0.0016 | 3,175,307.0 | -0.25% |
| Feb 07, 2025 | $0.1214 | $0.1201 | $0.0013 | 2,024,330.0 | +0.17% |
| Feb 06, 2025 | $0.1224 | $0.1202 | $0.0022 | 3,568,415.0 | -1.47% |
| Feb 05, 2025 | $0.1228 | $0.1205 | $0.0023 | 2,421,031.0 | +0.91% |
| Feb 04, 2025 | $0.1229 | $0.1208 | $0.0021 | 2,399,152.0 | +0.25% |
| Feb 03, 2025 | $0.1229 | $0.12 | $0.0029 | 3,783,801.0 | -1.55% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.1089 | $0.0975 | $0.0114 | 11,550,062.0 | -10.06% |
| Feb, 2025 | $0.1229 | $0.0943 | $0.0286 | 70,400,694.0 | -11.80% |
| Jan, 2025 | $0.158 | $0.12 | $0.038 | 139,731,633.0 | +2.42% |
Zomedica Corp Stock (ZOM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.135 | $0.118 | $0.017 | 105,647,572.0 | -5.47% |
| Nov, 2024 | $0.1548 | $0.117 | $0.0378 | 143,244,691.0 | +6.49% |
| Oct, 2024 | $0.138 | $0.1192 | $0.0188 | 83,381,978.0 | -12.39% |
| Sep, 2024 | $0.1375 | $0.1206 | $0.0169 | 58,890,134.0 | +6.44% |
| Aug, 2024 | $0.162 | $0.1256 | $0.0364 | 78,815,808.0 | -14.07% |
| Jul, 2024 | $0.1677 | $0.141 | $0.0267 | 50,426,617.0 | +2.60% |
| Jun, 2024 | $0.1699 | $0.1396 | $0.0303 | 71,664,087.0 | -12.30% |
| May, 2024 | $0.1952 | $0.1355 | $0.0597 | 170,716,233.0 | +17.31% |
| Apr, 2024 | $0.15 | $0.1223 | $0.0277 | 90,005,864.0 | -2.60% |
| 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% |
1.25%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):