Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
2.380
-0.140 (-5.56%)
At close: Jul 14, 2025, 4:00 PM
2.290
-0.090 (-3.78%)
After-hours: Jul 14, 2025, 7:45 PM EDT
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 2.47 | 2.51 | 2.38 | 2.38 | 2.38 | -5.56% | 15,333 |
| 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 |
| Jul 3, 2025 | 2.70 | 2.82 | 2.69 | 2.79 | 2.79 | 1.09% | 11,838 |
| Jul 2, 2025 | 2.78 | 2.83 | 2.63 | 2.76 | 2.76 | -1.08% | 18,365 |
| Jul 1, 2025 | 2.88 | 2.92 | 2.75 | 2.79 | 2.79 | -3.79% | 25,974 |
| Jun 30, 2025 | 2.96 | 3.00 | 2.75 | 2.90 | 2.90 | -3.97% | 34,449 |
| Jun 27, 2025 | 2.95 | 3.02 | 2.82 | 3.02 | 3.02 | 3.07% | 31,763 |
| Jun 26, 2025 | 3.12 | 3.25 | 2.77 | 2.93 | 2.93 | -7.86% | 53,653 |
| Jun 25, 2025 | 2.86 | 3.19 | 2.85 | 3.18 | 3.18 | 11.19% | 37,051 |
| Jun 24, 2025 | 3.06 | 3.48 | 2.80 | 2.86 | 2.86 | -5.30% | 63,121 |
| Jun 23, 2025 | 2.87 | 3.68 | 2.87 | 3.02 | 3.02 | 7.86% | 223,043 |
| Jun 20, 2025 | 2.90 | 2.98 | 2.28 | 2.80 | 2.80 | -9.09% | 316,245 |
| Jun 18, 2025 | 3.16 | 3.22 | 2.85 | 3.08 | 3.08 | -3.75% | 54,036 |
| Jun 17, 2025 | 3.00 | 3.37 | 3.00 | 3.20 | 3.20 | 1.27% | 83,797 |
| Jun 16, 2025 | 3.44 | 3.52 | 3.06 | 3.16 | 3.16 | -7.06% | 154,790 |
| Jun 13, 2025 | 3.36 | 3.54 | 3.23 | 3.40 | 3.40 | 0.89% | 135,997 |
| Jun 12, 2025 | 3.25 | 3.40 | 3.08 | 3.37 | 3.37 | 4.33% | 90,686 |
| Jun 11, 2025 | 3.21 | 3.30 | 3.02 | 3.23 | 3.23 | 1.89% | 61,258 |
| Jun 10, 2025 | 3.19 | 3.33 | 3.00 | 3.17 | 3.17 | 0.96% | 125,822 |
| Jun 9, 2025 | 2.67 | 3.24 | 2.66 | 3.14 | 3.14 | 15.44% | 248,796 |
| Jun 6, 2025 | 2.78 | 2.88 | 2.65 | 2.72 | 2.72 | -2.16% | 51,468 |
| Jun 5, 2025 | 2.95 | 3.05 | 2.76 | 2.78 | 2.78 | -4.47% | 176,471 |
| Jun 4, 2025 | 2.62 | 2.97 | 2.52 | 2.91 | 2.91 | 2.46% | 313,417 |
| Jun 3, 2025 | 2.55 | 3.04 | 2.55 | 2.84 | 2.84 | 16.87% | 511,026 |
| Jun 2, 2025 | 2.95 | 3.00 | 2.25 | 2.43 | 2.43 | -21.36% | 649,040 |
| May 30, 2025 | 2.89 | 3.25 | 2.81 | 3.09 | 3.09 | -9.91% | 1,574,346 |
| May 29, 2025 | 2.85 | 3.47 | 2.63 | 3.43 | 3.43 | 117.09% | 104,317,878 |
| May 28, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 1.28% | 14,399 |
| May 27, 2025 | 1.60 | 1.60 | 1.51 | 1.56 | 1.56 | -1.89% | 28,590 |
| May 23, 2025 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | 1.27% | 15,471 |
| May 22, 2025 | 1.60 | 1.64 | 1.57 | 1.57 | 1.57 | -1.88% | 15,968 |
| May 21, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | -1.23% | 4,859 |
| May 20, 2025 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | 1.89% | 4,687 |
| May 19, 2025 | 1.60 | 1.67 | 1.56 | 1.59 | 1.59 | 1.92% | 11,440 |
| May 16, 2025 | 1.58 | 1.62 | 1.51 | 1.56 | 1.56 | -0.64% | 21,322 |
| May 15, 2025 | 1.56 | 1.60 | 1.52 | 1.57 | 1.57 | -0.63% | 7,766 |
| May 14, 2025 | 1.54 | 1.64 | 1.54 | 1.58 | 1.58 | -1.25% | 10,579 |
| May 13, 2025 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | 1.91% | 7,874 |
| May 12, 2025 | 1.59 | 1.64 | 1.54 | 1.57 | 1.57 | -5.99% | 21,085 |
| May 9, 2025 | 1.65 | 1.69 | 1.57 | 1.67 | 1.67 | 4.37% | 11,302 |
| May 8, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.03% | 8,332 |
| May 7, 2025 | 1.60 | 1.81 | 1.60 | 1.65 | 1.65 | 1.85% | 33,173 |
| May 6, 2025 | 1.62 | 1.71 | 1.61 | 1.62 | 1.62 | -5.26% | 12,770 |
| May 5, 2025 | 1.87 | 1.87 | 1.64 | 1.71 | 1.71 | -1.16% | 23,422 |
| May 2, 2025 | 1.57 | 1.79 | 1.57 | 1.73 | 1.73 | 4.22% | 36,550 |
| May 1, 2025 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | - | 15,941 |