Free Trial

Zomedica (ZOMDF) Stock Chart & Stock Price History

Zomedica logo
$0.10 0.00 (0.00%)
As of 05/22/2026 03:57 PM Eastern

Zomedica Stock Price Performance

The Zomedica (ZOMDF) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 122.13%, with a year-to-date return of 4.40%. In the past month, the stock has increased 5.35%, reflecting recent market activity.

As of the latest close, Zomedica traded at $0.10 with a market cap of $102.31 million and volume of 617,609 shares.

Receive ZOMDF Stock News and Ratings via Email

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

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.29%
1 Month
Performance
+5.35%
3 Month
Performance
-20.85%
Year-To-Date
Performance
+4.40%
1 Year
Performance
+122.13%

ZOMDF Stock Chart for Tuesday, May, 26, 2026

Zomedica Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/25/2026$0.10$0.10$0.11$0.10617,609 shs$102.31 million
05/22/2026$0.10$0.10
-0.29%
$0.11$0.10617,609 shs$102.31 million
05/21/2026$0.11$0.10
-2.15%
$0.11$0.10574,332 shs$102.60 million
05/20/2026$0.10$0.11
+3.18%
$0.11$0.101.16 million shs$104.86 million
05/19/2026$0.10$0.10$0.11$0.10445,026 shs$101.62 million
05/18/2026$0.10$0.10$0.11$0.10709,192 shs$101.62 million
05/15/2026$0.11$0.10
-3.26%
$0.11$0.10396,103 shs$101.62 million
05/14/2026$0.11$0.11
-0.92%
$0.11$0.11759,681 shs$105.05 million
05/13/2026$0.10$0.11
+7.13%
$0.11$0.101.28 million shs$106.03 million
05/12/2026$0.11$0.10
-6.48%
$0.11$0.09534,776 shs$98.98 million
05/11/2026$0.12$0.11
-6.09%
$0.12$0.091.69 million shs$105.84 million
05/08/2026$0.10$0.12
+15.12%
$0.12$0.101.58 million shs$100.93 million
05/07/2026$0.09$0.10
+11.00%
$0.10$0.091.20 million shs$97.90 million
05/06/2026$0.10$0.09
-7.88%
$0.10$0.091.68 million shs$88.20 million
05/05/2026N/A$0.10$0.10$0.09451,266 shs$95.74 million
04/30/2026$0.10$0.09
-3.57%
$0.10$0.09836,742 shs$92.61 million
04/29/2026$0.10$0.10
-1.41%
$0.10$0.10607,723 shs$96.04 million
04/28/2026$0.10$0.10
+1.43%
$0.10$0.091.10 million shs$97.41 million
04/27/2026$0.10$0.10
-1.11%
$0.10$0.09443,756 shs$96.04 million

This page (OTCMKTS:ZOMDF) was last updated on 5/26/2026 by MarketBeat.com Staff.
From Our Partners