Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	1.32	1.32	1.21	1.24	1.24	-4.62%	113,259
Sep 12, 2025	1.28	1.35	1.24	1.30	1.30	1.56%	139,179
Sep 11, 2025	1.21	1.34	1.20	1.28	1.28	7.56%	145,023
Sep 10, 2025	1.28	1.35	1.18	1.19	1.19	-9.16%	149,364
Sep 9, 2025	1.43	1.43	1.25	1.31	1.31	-2.53%	153,040
Sep 8, 2025	1.34	1.40	1.34	1.34	1.34	0.30%	98,106
Sep 5, 2025	1.50	1.57	1.30	1.34	1.34	-14.65%	180,629
Sep 4, 2025	1.59	1.64	1.52	1.57	1.57	-0.95%	34,339
Sep 3, 2025	1.59	1.65	1.51	1.59	1.59	0.32%	107,983
Sep 2, 2025	1.69	1.72	1.51	1.58	1.58	-4.24%	128,695
Aug 29, 2025	1.57	1.66	1.56	1.65	1.65	2.48%	27,964
Aug 28, 2025	1.74	1.74	1.56	1.61	1.61	-6.94%	180,420
Aug 27, 2025	1.76	1.83	1.72	1.73	1.73	-1.42%	56,030
Aug 26, 2025	1.95	1.97	1.60	1.76	1.76	-8.83%	197,734
Aug 25, 2025	2.14	2.14	1.88	1.93	1.93	-8.77%	146,558
Aug 22, 2025	1.98	2.16	1.98	2.11	2.11	8.21%	17,776
Aug 21, 2025	2.05	2.06	1.91	1.95	1.95	-6.70%	31,076
Aug 20, 2025	2.21	2.21	2.05	2.09	2.09	-0.95%	46,524
Aug 19, 2025	2.09	2.33	2.07	2.11	2.11	2.93%	65,569
Aug 18, 2025	2.11	2.24	2.03	2.05	2.05	-9.69%	29,076
Aug 15, 2025	2.39	2.42	2.21	2.27	2.27	-3.40%	43,262
Aug 14, 2025	2.25	2.39	2.18	2.35	2.35	3.07%	66,300
Aug 13, 2025	2.28	2.41	2.00	2.28	2.28	-3.80%	147,586
Aug 12, 2025	2.43	2.44	2.31	2.37	2.37	-0.84%	20,393
Aug 11, 2025	2.53	2.53	2.31	2.39	2.39	3.02%	10,954
Aug 8, 2025	2.27	2.40	2.27	2.32	2.32	-2.11%	3,060
Aug 7, 2025	2.42	2.47	2.37	2.37	2.37	-2.87%	4,533
Aug 6, 2025	2.50	2.50	2.31	2.44	2.44	-0.41%	72,591
Aug 5, 2025	2.33	2.50	2.31	2.45	2.45	2.08%	19,739
Aug 4, 2025	2.39	2.49	2.36	2.40	2.40	-2.44%	11,617
Aug 1, 2025	2.50	2.50	2.39	2.46	2.46	-0.40%	11,851
Jul 31, 2025	2.46	2.50	2.42	2.47	2.47	0.41%	15,627
Jul 30, 2025	2.50	2.56	2.45	2.46	2.46	-3.15%	11,629
Jul 29, 2025	2.58	2.58	2.50	2.54	2.54	-1.55%	10,643
Jul 28, 2025	2.50	2.74	2.50	2.58	2.58	0.39%	32,179
Jul 25, 2025	2.75	2.75	2.52	2.57	2.57	-5.86%	22,774
Jul 24, 2025	2.47	2.75	2.46	2.73	2.73	7.91%	53,205
Jul 23, 2025	2.42	2.53	2.41	2.53	2.53	4.55%	131,261
Jul 22, 2025	2.45	2.55	2.42	2.42	2.42	-	40,857
Jul 21, 2025	2.52	2.57	2.39	2.42	2.42	-2.81%	49,955
Jul 18, 2025	2.62	2.62	2.39	2.49	2.49	-3.49%	27,585
Jul 17, 2025	2.44	2.60	2.33	2.58	2.58	7.50%	73,205
Jul 16, 2025	2.24	2.47	2.24	2.40	2.40	7.62%	23,840
Jul 15, 2025	2.16	2.30	2.16	2.23	2.23	-6.30%	93,453
Jul 14, 2025	2.47	2.51	2.38	2.38	2.38	-5.56%	17,382
Jul 11, 2025	2.47	2.62	2.47	2.52	2.52	-3.08%	68,808
Jul 10, 2025	2.62	2.80	2.59	2.60	2.60	-3.53%	227,544
Jul 9, 2025	2.67	2.75	2.67	2.70	2.70	-0.92%	84,217
Jul 8, 2025	2.73	2.84	2.70	2.72	2.72	-2.51%	46,864
Jul 7, 2025	2.74	2.80	2.66	2.79	2.79	-	39,097