Lightning eMotors (ZEV) Stock Chart & Stock Price History

→ Forget Nvidia, buy this A.I. Stock Now (From InvestorPlace) (Ad)

Free ZEV Stock Alerts

$0.07

-0.05 (-40.31%)

(As of 04/12/2024)

Compare

Lightning eMotors Stock Price Performance

5 Day Performance: -38.34%
1 Month Performance: +92.34%
3 Month Performance: -66.66%
6 Month Performance: -87.94%
Year-To-Date Performance: -71.56%
1 Year Performance: -98.72%

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 Porter & Company

The #1 Investment of the Decade…

Sam Altman, the CEO of OpenAI, has invested $375 million into a breakthrough technology, that legendary financial analyst Porter Stansberry believes… …could be the number-one investment of the decade.

To get all the details of this controversial tech – click here now.

ZEV Stock Chart for Tuesday, April, 16, 2024

Lightning eMotors Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/15/2024	$0.07	$0.07	$0.13	$0.07	396,681 shs	$479,000.00
04/12/2024	$0.12	$0.12	$0.15	$0.08	279,727 shs	$776,000.00
04/11/2024	$0.04	$0.12 +183.92%	$0.15	$0.08	279,727 shs	$776,000.00
04/10/2024	$0.04	$0.04 -1.63%	$0.28	$0.04	124,590 shs	$273,000.00
04/09/2024	$0.04	$0.04	$0.05	$0.03	19,068 shs	$278,000.00
04/08/2024	$0.04	$0.04	$0.06	$0.03	132,305 shs	$278,000.00
Get the Latest News and Ratings for ZEV and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Lightning eMotors and its competitors with MarketBeat's FREE daily newsletter.
04/05/2024	$0.03	$0.04 +30.30%	$0.06	$0.03	132,305 shs	$278,000.00
04/04/2024	$0.04	$0.03 -18.32%	$0.04	$0.03	47,793 shs	$213,000.00
04/03/2024	$0.05	$0.04 -19.20%	$0.04	$0.03	66,085 shs	$261,000.00
04/02/2024	$0.04	$0.05 +12.36%	$0.05	$0.03	56,825 shs	$323,000.00
04/01/2024	$0.04	$0.04	$0.04	$0.03	66,456 shs	$288,000.00
03/29/2024	$0.04	$0.04 +23.61%	$0.04	$0.03	66,456 shs	$288,000.00
03/28/2024	$0.05	$0.04 -20.00%	$0.05	$0.03	44,886 shs	$233,000.00
03/27/2024	$0.05	$0.05	$0.06	$0.03	70,289 shs	$291,000.00
03/26/2024	$0.06	$0.05 -24.87%	$0.06	$0.03	70,289 shs	$291,000.00
03/25/2024	$0.06	$0.06	$0.06	$0.05	48,986 shs	$387,000.00
03/22/2024	$0.05	$0.06 +27.66%	$0.06	$0.04	57,578 shs	$388,000.00
03/21/2024	$0.05	$0.05	$0.06	$0.04	107,627 shs	$304,000.00
03/20/2024	$0.05	$0.05 +0.64%	$0.06	$0.04	107,627 shs	$304,000.00
03/19/2024	$0.04	$0.05 +21.30%	$0.05	$0.03	52,646 shs	$302,000.00
03/18/2024	$0.04	$0.04	$0.05	$0.04	51,640 shs	$249,000.00
03/15/2024	$0.05	$0.04 -10.32%	$0.05	$0.04	155,993 shs	$273,000.00
03/14/2024	$0.05	$0.05 +0.21%	$0.05	$0.05	48,190 shs	$304,000.00
03/13/2024	$0.06	$0.05 -17.54%	$0.05	$0.05	48,190 shs	$304,000.00
03/12/2024	$0.06	$0.06 -0.70%	$0.06	$0.05	30,588 shs	$368,000.00
03/11/2024	$0.05	$0.06 +5.32%	$0.06	$0.05	30,588 shs	$371,000.00
03/08/2024	$0.06	$0.06	$0.06	$0.05	15,782 shs	$371,000.00
03/07/2024	$0.05	$0.06 +7.09%	$0.06	$0.05	15,781 shs	$371,000.00
03/06/2024	$0.05	$0.05 +0.75%	$0.07	$0.05	72,205 shs	$346,000.00
03/05/2024	$0.06	$0.05 -11.33%	$0.07	$0.05	35,451 shs	$344,000.00
03/04/2024	$0.06	$0.06 -7.55%	$0.08	$0.05	130,325 shs	$388,000.00
03/01/2024	$0.06	$0.06	$0.07	$0.05	141,586 shs	$419,000.00
02/29/2024	$0.06	$0.06 +7.95%	$0.07	$0.05	141,586 shs	$419,000.00
02/28/2024	$0.08	$0.06 -19.87%	$0.09	$0.06	60,253 shs	$388,000.00
02/27/2024	$0.07	$0.08 +14.16%	$0.09	$0.05	90,533 shs	$485,000.00
02/26/2024	$0.07	$0.07	$0.07	$0.04	106,472 shs	$425,000.00
02/23/2024	$0.07	$0.07 +2.79%	$0.08	$0.04	79,525 shs	$452,000.00
02/22/2024	$0.07	$0.07	$0.10	$0.06	98,145 shs	$439,000.00
02/21/2024	$0.07	$0.07 -2.86%	$0.10	$0.06	98,145 shs	$439,000.00
02/20/2024	$0.07	$0.07 +5.11%	$0.07	$0.05	51,134 shs	$452,000.00
A.I. Pioneer Issues Urgent Warning to Americans (Ad) With artificial intelligence creeping into every facet of our lives, what should you be doing to "A.I.-Proof" your future? It's the question on many of our minds. Click here to see Louis' new video for yourself.
02/19/2024	$0.07	$0.07	$0.07	$0.05	84,912 shs	$430,000.00
02/16/2024	$0.06	$0.05 -15.97%	$0.09	$0.04	63,715 shs	$337,000.00
02/15/2024	$0.05	$0.06 +24.00%	$0.07	$0.04	141,256 shs	$401,000.00
02/14/2024	$0.05	$0.05	$0.06	$0.04	170,009 shs	$323,000.00
02/13/2024	$0.05	$0.05 -1.96%	$0.06	$0.04	170,009 shs	$323,000.00
02/12/2024	$0.05	$0.05	$0.07	$0.05	52,112 shs	$330,000.00
02/09/2024	$0.05	$0.05 +7.37%	$0.07	$0.05	52,112 shs	$330,000.00
02/08/2024	$0.07	$0.05 -31.72%	$0.07	$0.05	33,459 shs	$307,000.00
02/07/2024	$0.06	$0.07 +17.91%	$0.07	$0.06	98,110 shs	$450,000.00
02/06/2024	$0.06	$0.06 +1.72%	$0.08	$0.05	90,803 shs	$381,000.00
02/05/2024	$0.06	$0.06	$0.06	$0.04	55,156 shs	$375,000.00
02/02/2024	$0.05	$0.05	$0.06	$0.05	121,535 shs	$323,000.00
02/01/2024	$0.04	$0.05 +21.95%	$0.06	$0.05	121,535 shs	$323,000.00
01/31/2024	$0.04	$0.04 +10.81%	$0.05	$0.04	69,588 shs	$265,000.00
01/30/2024	$0.04	$0.04	$0.05	$0.04	125,513 shs	$239,000.00
01/29/2024	$0.06	$0.04 -36.21%	$0.06	$0.03	125,513 shs	$239,000.00
01/26/2024	$0.24	$0.24 +1.87%	$0.24	$0.23	17,525 shs	$1.56 million
01/25/2024	$0.24	$0.24	$0.24	$0.23	11,733 shs	$1.54 million
01/24/2024	$0.22	$0.24 +7.49%	$0.24	$0.24	11,733 shs	$1.54 million
01/23/2024	$0.21	$0.22 +5.19%	$0.23	$0.21	14,875 shs	$1.43 million
01/22/2024	$0.21	$0.21	$0.23	$0.21	12,806 shs	$1.36 million
01/19/2024	$0.25	$0.21 -17.01%	$0.23	$0.21	12,806 shs	$1.36 million
01/18/2024	$0.25	$0.25	$0.26	$0.23	12,265 shs	$1.64 million
01/17/2024	$0.22	$0.25 +13.98%	$0.26	$0.23	12,265 shs	$1.64 million
01/16/2024	$0.22	$0.22	$0.25	$0.22	11,963 shs	$1.44 million
01/15/2024	$0.22	$0.22	$0.25	$0.22	11,963 shs	$1.44 million

Related Companies:

This page (NYSE:ZEV) was last updated on 4/16/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Lightning eMotors (ZEV) Stock Chart & Stock Price History

Lightning eMotors Stock Price Performance

ZEV Stock Chart for Tuesday, April, 16, 2024

Lightning eMotors Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info