ZJMI Environmental Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.24	14.24	13.91	14.09	14.09	-0.14%	2,940,100
Apr 27, 2026	14.06	14.29	14.05	14.11	14.11	0.07%	3,621,117
Apr 24, 2026	14.14	14.37	14.08	14.10	14.10	-1.05%	4,435,817
Apr 23, 2026	14.31	14.53	14.14	14.25	14.25	-0.35%	4,523,700
Apr 22, 2026	14.41	14.60	14.28	14.30	14.30	-0.90%	4,971,027
Apr 21, 2026	13.85	14.65	13.80	14.43	14.43	3.74%	7,628,400
Apr 20, 2026	13.97	14.03	13.71	13.91	13.91	-0.71%	4,061,700
Apr 17, 2026	13.99	14.26	13.91	14.01	14.01	-0.28%	3,340,900
Apr 16, 2026	13.69	14.17	13.62	14.05	14.05	2.55%	4,523,250
Apr 15, 2026	13.58	13.70	13.45	13.70	13.70	0.81%	3,138,058
Apr 14, 2026	13.44	13.59	13.35	13.59	13.59	1.65%	2,443,200
Apr 13, 2026	13.27	13.40	13.18	13.37	13.37	0.91%	2,560,400
Apr 10, 2026	13.20	13.42	13.12	13.25	13.25	1.07%	2,227,800
Apr 9, 2026	13.32	13.32	13.08	13.11	13.11	-1.58%	2,584,500
Apr 8, 2026	13.20	13.36	13.08	13.32	13.32	2.07%	4,205,800
Apr 7, 2026	13.09	13.19	12.89	13.05	13.05	-0.23%	4,158,100
Apr 3, 2026	13.75	13.80	13.05	13.08	13.08	-4.66%	4,762,900
Apr 2, 2026	13.65	14.07	13.60	13.72	13.72	0.07%	4,039,390
Apr 1, 2026	13.88	14.00	13.55	13.71	13.71	-1.37%	5,817,690
Mar 31, 2026	14.58	14.67	13.86	13.90	13.90	-5.31%	7,537,700
Mar 30, 2026	14.71	14.89	14.35	14.68	14.68	-1.48%	5,579,745
Mar 27, 2026	14.95	15.05	14.68	14.90	14.90	-1.06%	6,892,321
Mar 26, 2026	14.86	15.46	14.51	15.06	15.06	1.48%	12,627,980
Mar 25, 2026	14.34	14.87	14.12	14.84	14.84	4.07%	7,380,400
Mar 24, 2026	13.87	14.28	13.73	14.26	14.26	3.78%	4,418,724
Mar 23, 2026	14.40	14.40	13.70	13.74	13.74	-4.72%	5,800,100
Mar 20, 2026	14.30	14.76	14.23	14.42	14.42	0.42%	4,834,766
Mar 19, 2026	14.40	14.62	14.31	14.36	14.36	-1.03%	4,575,400
Mar 18, 2026	14.25	14.71	14.22	14.51	14.51	1.75%	5,215,800
Mar 17, 2026	14.43	14.51	14.24	14.26	14.26	-1.31%	3,652,200
Mar 16, 2026	14.76	14.86	14.38	14.45	14.45	-2.10%	5,842,200
Mar 13, 2026	14.73	15.15	14.71	14.76	14.76	1.03%	8,931,600
Mar 12, 2026	14.47	14.65	14.33	14.61	14.61	1.46%	4,893,100
Mar 11, 2026	14.24	14.42	14.00	14.40	14.40	1.48%	3,536,400
Mar 10, 2026	14.18	14.30	14.04	14.19	14.19	-0.77%	3,503,584
Mar 9, 2026	14.42	14.63	14.28	14.30	14.30	0.21%	4,566,600
Mar 6, 2026	14.18	14.34	14.11	14.27	14.27	0.07%	2,878,100
Mar 5, 2026	14.35	14.39	14.18	14.26	14.26	-0.49%	3,438,200
Mar 4, 2026	14.26	14.45	14.00	14.33	14.33	-0.62%	5,489,288
Mar 3, 2026	14.28	14.60	14.22	14.42	14.42	0.70%	5,647,673
Mar 2, 2026	14.11	14.54	14.11	14.32	14.32	0.21%	4,611,285
Feb 27, 2026	14.10	14.29	14.01	14.29	14.29	1.56%	3,565,117
Feb 26, 2026	13.95	14.13	13.90	14.07	14.07	0.93%	2,982,300
Feb 25, 2026	13.84	14.12	13.82	13.94	13.94	0.72%	3,029,500
Feb 24, 2026	13.59	13.89	13.57	13.84	13.84	2.06%	3,164,700
Feb 13, 2026	13.72	13.78	13.53	13.56	13.56	-1.17%	2,065,000
Feb 12, 2026	13.79	13.84	13.64	13.72	13.72	-0.22%	2,251,900
Feb 11, 2026	13.61	13.76	13.55	13.75	13.75	1.03%	1,768,578
Feb 10, 2026	13.67	13.71	13.59	13.61	13.61	-0.44%	1,400,500
Feb 9, 2026	13.66	13.78	13.60	13.67	13.67	0.44%	1,593,000
Feb 6, 2026	13.49	13.76	13.40	13.61	13.61	0.67%	2,167,100
Feb 5, 2026	13.66	13.67	13.47	13.52	13.52	-1.02%	2,042,000
Feb 4, 2026	13.22	13.66	13.22	13.66	13.66	2.86%	2,829,037
Feb 3, 2026	13.40	13.46	13.21	13.28	13.28	-0.45%	2,258,437
Feb 2, 2026	13.72	13.78	13.28	13.34	13.34	-2.91%	3,102,100
Jan 30, 2026	13.60	13.88	13.58	13.74	13.74	0.15%	2,712,316
Jan 29, 2026	13.76	13.79	13.64	13.72	13.62	0.07%	2,665,800
Jan 28, 2026	13.61	13.74	13.52	13.71	13.61	0.96%	2,136,600
Jan 27, 2026	13.76	13.83	13.45	13.58	13.48	-1.45%	2,616,490
Jan 26, 2026	13.86	13.92	13.69	13.78	13.68	-0.65%	4,384,500
Jan 23, 2026	14.03	14.03	13.85	13.87	13.77	-0.72%	2,102,300
Jan 22, 2026	13.90	14.03	13.87	13.97	13.87	0.72%	2,121,684
Jan 21, 2026	13.88	13.93	13.78	13.87	13.77	-0.29%	1,829,400
Jan 20, 2026	13.95	14.01	13.84	13.91	13.81	-0.22%	2,268,800
Jan 19, 2026	13.72	13.95	13.68	13.94	13.84	1.53%	2,514,090
Jan 16, 2026	13.96	14.04	13.69	13.73	13.63	-1.44%	2,810,300
Jan 15, 2026	13.70	14.11	13.64	13.93	13.83	2.13%	4,248,000
Jan 14, 2026	13.73	13.90	13.56	13.64	13.54	0.59%	3,741,990
Jan 13, 2026	13.60	13.78	13.54	13.56	13.46	-0.22%	2,789,800
Jan 12, 2026	13.51	13.62	13.44	13.59	13.49	0.52%	2,659,600
Jan 9, 2026	13.55	13.59	13.45	13.52	13.42	0.07%	2,481,500
Jan 8, 2026	13.54	13.65	13.49	13.51	13.41	-0.30%	2,082,500
Jan 7, 2026	13.35	13.75	13.33	13.55	13.45	1.57%	5,028,900
Jan 6, 2026	13.34	13.37	13.27	13.34	13.24	0.53%	2,317,100
Jan 5, 2026	13.23	13.37	13.21	13.27	13.17	0.38%	2,997,734
Dec 31, 2025	13.13	13.25	13.09	13.22	13.12	0.23%	1,167,763
Dec 30, 2025	13.11	13.23	13.11	13.19	13.09	0.30%	1,206,700
Dec 29, 2025	13.27	13.28	13.14	13.15	13.05	-0.83%	1,599,763
Dec 26, 2025	13.33	13.38	13.25	13.26	13.16	-0.30%	983,300
Dec 25, 2025	13.27	13.32	13.22	13.30	13.20	0.23%	1,191,300
Dec 24, 2025	13.20	13.27	13.16	13.27	13.17	0.30%	1,047,500
Dec 23, 2025	13.26	13.30	13.18	13.23	13.13	-0.23%	1,531,200
Dec 22, 2025	13.22	13.31	13.17	13.26	13.16	0.76%	1,408,000
Dec 19, 2025	13.15	13.29	13.13	13.16	13.06	0.23%	1,556,474
Dec 18, 2025	13.10	13.14	13.00	13.13	13.03	0.61%	1,502,000
Dec 17, 2025	12.97	13.08	12.91	13.05	12.95	0.46%	1,386,580
Dec 16, 2025	13.06	13.06	12.83	12.99	12.90	-0.61%	2,071,167
Dec 15, 2025	13.00	13.11	13.00	13.07	12.97	0.31%	1,258,800
Dec 12, 2025	13.08	13.19	13.01	13.03	12.94	-0.08%	1,416,500
Dec 11, 2025	13.22	13.22	13.04	13.04	12.94	-1.06%	1,531,450
Dec 10, 2025	13.22	13.29	13.11	13.18	13.08	-0.30%	1,259,474
Dec 9, 2025	13.29	13.37	13.18	13.22	13.12	-0.83%	1,386,800
Dec 8, 2025	13.35	13.40	13.25	13.33	13.23	-	1,917,400
Dec 5, 2025	13.35	13.42	13.20	13.33	13.23	0.23%	1,596,308
Dec 4, 2025	13.42	13.47	13.23	13.30	13.20	-0.89%	1,518,000
Dec 3, 2025	13.35	13.45	13.27	13.42	13.32	0.68%	1,460,300
Dec 2, 2025	13.53	13.62	13.32	13.33	13.23	-1.48%	2,599,300
Dec 1, 2025	13.51	13.65	13.49	13.53	13.43	0.15%	2,250,280
Nov 28, 2025	13.40	13.55	13.40	13.51	13.41	0.45%	1,531,700
Nov 27, 2025	13.31	13.58	13.25	13.45	13.35	1.20%	2,424,700