Free Trial

Lightning eMotors (ZEV) Stock Chart & Stock Price History

→ The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad)
Free ZEV Stock Alerts
$0.07
-0.02 (-21.62%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Lightning eMotors Stock Price Performance

5 Day
Performance
-4.93%
1 Month
Performance
-9.38%
3 Month
Performance
+11.71%
6 Month
Performance
-81.88%
Year-To-Date
Performance
-72.16%
1 Year
Performance
-98.00%
Receive ZEV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lightning eMotors and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

ZEV Stock Chart for Sunday, June, 2, 2024

ZEV Chart by TradingView

Lightning eMotors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.09$0.07
-19.44%		$0.07$0.07440 shs$468,000.00
05/30/2024$0.09$0.09$0.09$0.0982,608 shs$582,000.00
05/29/2024$0.08$0.09
+18.02%		$0.09$0.073,334 shs$582,000.00
05/28/2024$0.08$0.08$0.08$0.0611,932 shs$493,000.00
05/27/2024$0.08$0.08$0.08$0.0611,932 shs$493,000.00
05/24/2024$0.08$0.08
-5.27%		$0.08$0.0611,932 shs$493,000.00
05/23/2024$0.08$0.08
-1.23%		$0.09$0.086,737 shs$520,000.00
05/22/2024$0.08$0.08
-0.73%		$0.09$0.084,373 shs$527,000.00
05/21/2024$0.10$0.08
-13.58%		$0.09$0.087,571 shs$531,000.00
05/20/2024$0.10$0.10$0.10$0.0738,834 shs$614,000.00
05/17/2024$0.08$0.07
-12.25%		$0.08$0.0743,605 shs$454,000.00
05/16/2024$0.07$0.08
+14.12%		$0.08$0.0735,012 shs$517,000.00
05/15/2024$0.08$0.07
-12.38%		$0.10$0.0773,653 shs$453,000.00
05/14/2024$0.08$0.08$0.09$0.0715,896 shs$517,000.00
05/13/2024$0.08$0.08$0.09$0.0715,894 shs$517,000.00
05/10/2024$0.10$0.10$0.10$0.074,270 shs$625,000.00
05/09/2024$0.07$0.10
+37.95%		$0.10$0.074,270 shs$625,000.00
05/08/2024$0.07$0.07
-0.71%		$0.10$0.06113,958 shs$453,000.00
05/07/2024$0.07$0.07
+0.57%		$0.10$0.0725,301 shs$456,000.00
05/06/2024$0.06$0.07
+16.23%		$0.07$0.072,823 shs$454,000.00
05/03/2024$0.08$0.10
+25.00%		$0.10$0.088,864 shs$646,000.00
05/02/2024$0.08$0.08
+6.52%		$0.10$0.0829,596 shs$517,000.00
05/01/2024$0.06$0.08
+24.96%		$0.10$0.0678,328 shs$485,000.00
04/30/2024$0.06$0.06$0.07$0.0588,270 shs$10.53 million
04/29/2024$0.06$0.06
+9.27%		$0.07$0.0588,270 shs$388,000.00
04/26/2024$0.04$0.05
+32.86%		$0.05$0.0433,529 shs$300,000.00
04/25/2024$0.05$0.04
-35.54%		$0.05$0.0430,283 shs$226,000.00
04/24/2024$0.05$0.05$0.05$0.0341,526 shs$351,000.00
04/23/2024$0.04$0.05
+37.47%		$0.05$0.0341,526 shs$351,000.00
04/22/2024$0.04$0.04
-11.43%		$0.04$0.0312,092 shs$255,000.00
04/19/2024$0.04$0.04
+27.07%		$0.04$0.0340,925 shs$288,000.00
04/18/2024$0.04$0.04$0.05$0.03109,843 shs$227,000.00
04/17/2024$0.05$0.04
-31.18%		$0.05$0.03109,843 shs$227,000.00
04/16/2024$0.07$0.05
-31.13%		$0.07$0.05367,386 shs$330,000.00
04/15/2024$0.07$0.07$0.13$0.07396,681 shs$479,000.00
04/12/2024$0.12$0.12$0.15$0.08279,727 shs$776,000.00
04/11/2024$0.04$0.12
+183.92%		$0.15$0.08279,727 shs$776,000.00
04/10/2024$0.04$0.04
-1.63%		$0.28$0.04124,590 shs$273,000.00
04/09/2024$0.04$0.04$0.05$0.0319,068 shs$278,000.00
04/08/2024$0.04$0.04$0.06$0.03132,305 shs$278,000.00
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
04/05/2024$0.03$0.04
+30.30%		$0.06$0.03132,305 shs$278,000.00
04/04/2024$0.04$0.03
-18.32%		$0.04$0.0347,793 shs$213,000.00
04/03/2024$0.05$0.04
-19.20%		$0.04$0.0366,085 shs$261,000.00
04/02/2024$0.04$0.05
+12.36%		$0.05$0.0356,825 shs$323,000.00
04/01/2024$0.04$0.04$0.04$0.0366,456 shs$288,000.00
03/29/2024$0.04$0.04
+23.61%		$0.04$0.0366,456 shs$288,000.00
03/28/2024$0.05$0.04
-20.00%		$0.05$0.0344,886 shs$233,000.00
03/27/2024$0.05$0.05$0.06$0.0370,289 shs$291,000.00
03/26/2024$0.06$0.05
-24.87%		$0.06$0.0370,289 shs$291,000.00
03/25/2024$0.06$0.06$0.06$0.0548,986 shs$387,000.00
03/22/2024$0.05$0.06
+27.66%		$0.06$0.0457,578 shs$388,000.00
03/21/2024$0.05$0.05$0.06$0.04107,627 shs$304,000.00
03/20/2024$0.05$0.05
+0.64%		$0.06$0.04107,627 shs$304,000.00
03/19/2024$0.04$0.05
+21.30%		$0.05$0.0352,646 shs$302,000.00
03/18/2024$0.04$0.04$0.05$0.0451,640 shs$249,000.00
03/15/2024$0.05$0.04
-10.32%		$0.05$0.04155,993 shs$273,000.00
03/14/2024$0.05$0.05
+0.21%		$0.05$0.0548,190 shs$304,000.00
03/13/2024$0.06$0.05
-17.54%		$0.05$0.0548,190 shs$304,000.00
03/12/2024$0.06$0.06
-0.70%		$0.06$0.0530,588 shs$368,000.00
03/11/2024$0.05$0.06
+5.32%		$0.06$0.0530,588 shs$371,000.00
03/08/2024$0.06$0.06$0.06$0.0515,782 shs$371,000.00
03/07/2024$0.05$0.06
+7.09%		$0.06$0.0515,781 shs$371,000.00
03/06/2024$0.05$0.05
+0.75%		$0.07$0.0572,205 shs$346,000.00
03/05/2024$0.06$0.05
-11.33%		$0.07$0.0535,451 shs$344,000.00
03/04/2024$0.06$0.06
-7.55%		$0.08$0.05130,325 shs$388,000.00
03/01/2024$0.06$0.06$0.07$0.05141,586 shs$419,000.00

Related Companies:
This page (NYSE:ZEV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders