Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
1.560
-0.060 (-3.70%)
Oct 16, 2025, 4:00 PM EDT - Market closed
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.66 | 1.69 | 1.48 | 1.56 | 1.56 | -3.70% | 226,614 |
| Oct 15, 2025 | 1.45 | 1.69 | 1.44 | 1.62 | 1.62 | 12.50% | 1,165,052 |
| Oct 14, 2025 | 1.42 | 1.49 | 1.33 | 1.44 | 1.44 | 1.41% | 187,274 |
| Oct 13, 2025 | 1.34 | 1.44 | 1.32 | 1.42 | 1.42 | 9.23% | 294,919 |
| Oct 10, 2025 | 1.41 | 1.93 | 1.29 | 1.30 | 1.30 | -5.11% | 5,126,517 |
| Oct 9, 2025 | 1.39 | 1.43 | 1.35 | 1.37 | 1.37 | 1.48% | 80,915 |
| Oct 8, 2025 | 1.30 | 1.41 | 1.29 | 1.35 | 1.35 | 0.75% | 82,787 |
| Oct 7, 2025 | 1.28 | 1.36 | 1.27 | 1.34 | 1.34 | 2.29% | 125,492 |
| Oct 6, 2025 | 1.32 | 1.37 | 1.26 | 1.31 | 1.31 | 1.55% | 139,966 |
| Oct 3, 2025 | 1.35 | 1.42 | 1.28 | 1.29 | 1.29 | -4.44% | 89,000 |
| Oct 2, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 5.47% | 213,625 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 187,181 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -4.93% | 122,445 |
| Sep 29, 2025 | 1.40 | 1.50 | 1.39 | 1.42 | 1.42 | 2.90% | 220,312 |
| Sep 26, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | 2.99% | 225,166 |
| Sep 25, 2025 | 1.33 | 1.36 | 1.28 | 1.34 | 1.34 | -2.19% | 240,948 |
| Sep 24, 2025 | 1.27 | 1.41 | 1.25 | 1.37 | 1.37 | 12.30% | 704,636 |
| Sep 23, 2025 | 1.19 | 1.29 | 1.17 | 1.22 | 1.22 | 4.27% | 332,307 |
| Sep 22, 2025 | 1.21 | 1.27 | 1.15 | 1.17 | 1.17 | -3.31% | 540,963 |
| Sep 19, 2025 | 1.06 | 1.45 | 1.05 | 1.21 | 1.21 | 27.33% | 6,333,355 |
| Sep 18, 2025 | 1.08 | 1.16 | 0.95 | 0.95 | 0.95 | -15.90% | 503,315 |
| Sep 17, 2025 | 1.15 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 140,712 |
| Sep 16, 2025 | 1.25 | 1.30 | 1.11 | 1.18 | 1.18 | -4.84% | 263,737 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -4.62% | 114,964 |
| 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 |