Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
1.625
+0.025 (1.56%)
May 9, 2025, 4:00 PM - Market closed
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.65 | 1.69 | 1.57 | 1.60 | - | - | 9,211 |
| 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 |
| Apr 30, 2025 | 1.70 | 1.70 | 1.56 | 1.66 | 1.66 | -0.60% | 39,467 |
| Apr 29, 2025 | 1.65 | 1.67 | 1.53 | 1.67 | 1.67 | 2.45% | 38,427 |
| Apr 28, 2025 | 1.63 | 1.69 | 1.60 | 1.63 | 1.63 | -4.12% | 31,885 |
| Apr 25, 2025 | 1.79 | 1.86 | 1.61 | 1.70 | 1.70 | -4.49% | 97,638 |
| Apr 24, 2025 | 1.64 | 1.83 | 1.43 | 1.78 | 1.78 | 14.84% | 110,950 |
| Apr 23, 2025 | 1.49 | 1.64 | 1.49 | 1.55 | 1.55 | 0.65% | 40,898 |
| Apr 22, 2025 | 1.54 | 1.77 | 1.49 | 1.54 | 1.54 | -0.65% | 87,866 |
| Apr 21, 2025 | 1.62 | 1.70 | 1.54 | 1.55 | 1.55 | -11.43% | 138,686 |
| Apr 17, 2025 | 2.00 | 2.06 | 1.64 | 1.75 | 1.75 | -17.45% | 361,896 |
| Apr 16, 2025 | 1.45 | 2.68 | 1.45 | 2.12 | 2.12 | 55.88% | 22,568,919 |
| Apr 15, 2025 | 1.26 | 1.52 | 1.26 | 1.36 | 1.36 | 3.03% | 4,707 |
| Apr 14, 2025 | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -4.69% | 5,616 |
| Apr 11, 2025 | 1.26 | 1.58 | 1.20 | 1.39 | 1.39 | 9.92% | 167,397 |
| Apr 10, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -5.97% | 9,282 |
| Apr 9, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 5,407 |
| Apr 8, 2025 | 1.32 | 1.43 | 1.30 | 1.39 | 1.39 | -1.42% | 9,919 |
| Apr 7, 2025 | 1.39 | 1.45 | 1.31 | 1.41 | 1.41 | -8.44% | 13,181 |
| Apr 4, 2025 | 1.49 | 1.55 | 1.40 | 1.54 | 1.54 | -1.28% | 20,454 |
| Apr 3, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 2.63% | 11,234 |
| Apr 2, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | 2.01% | 5,642 |
| Apr 1, 2025 | 1.51 | 1.59 | 1.49 | 1.49 | 1.49 | -1.32% | 6,304 |
| Mar 31, 2025 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -6.79% | 13,589 |
| Mar 28, 2025 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | -0.37% | 3,926 |
| Mar 27, 2025 | 1.79 | 1.79 | 1.56 | 1.63 | 1.63 | -3.79% | 5,448 |
| Mar 26, 2025 | 1.71 | 1.77 | 1.68 | 1.69 | 1.69 | -3.98% | 5,715 |
| Mar 25, 2025 | 1.76 | 1.82 | 1.70 | 1.76 | 1.76 | - | 6,810 |
| Mar 24, 2025 | 1.72 | 1.76 | 1.68 | 1.76 | 1.76 | 1.73% | 8,167 |
| Mar 21, 2025 | 1.65 | 1.78 | 1.65 | 1.73 | 1.73 | 4.85% | 45,887 |
| Mar 20, 2025 | 1.65 | 1.71 | 1.59 | 1.65 | 1.65 | 0.61% | 15,205 |
| Mar 19, 2025 | 1.69 | 1.72 | 1.61 | 1.64 | 1.64 | -2.96% | 17,627 |
| Mar 18, 2025 | 1.64 | 1.75 | 1.64 | 1.69 | 1.69 | 3.05% | 7,948 |
| Mar 17, 2025 | 1.73 | 1.73 | 1.60 | 1.64 | 1.64 | 2.50% | 16,725 |
| Mar 14, 2025 | 1.63 | 1.67 | 1.59 | 1.60 | 1.60 | -1.84% | 7,634 |
| Mar 13, 2025 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.44% | 9,324 |
| Mar 12, 2025 | 1.56 | 1.71 | 1.56 | 1.69 | 1.69 | 4.20% | 20,707 |
| Mar 11, 2025 | 1.68 | 1.69 | 1.60 | 1.62 | 1.62 | 1.25% | 6,495 |
| Mar 10, 2025 | 1.53 | 1.69 | 1.53 | 1.60 | 1.60 | - | 9,563 |
| Mar 7, 2025 | 1.65 | 1.68 | 1.59 | 1.60 | 1.60 | -4.19% | 17,922 |
| Mar 6, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -5.11% | 11,262 |
| Mar 5, 2025 | 1.75 | 1.79 | 1.71 | 1.76 | 1.76 | -4.86% | 11,245 |
| Mar 4, 2025 | 1.85 | 1.85 | 1.75 | 1.85 | 1.85 | -0.54% | 15,244 |
| Mar 3, 2025 | 2.01 | 2.14 | 1.86 | 1.86 | 1.86 | -10.58% | 34,940 |
| Feb 28, 2025 | 2.05 | 2.10 | 2.00 | 2.08 | 2.08 | 1.46% | 19,653 |