Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
3.020
+0.220 (7.86%)
Jun 23, 2025, 4:00 PM - Market closed

Zeo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20252.873.682.873.023.027.86%222,107
Jun 20, 20252.902.982.282.802.80-9.09%316,245
Jun 18, 20253.163.222.853.083.08-3.75%54,036
Jun 17, 20253.003.373.003.203.201.27%83,797
Jun 16, 20253.443.523.063.163.16-7.06%154,790
Jun 13, 20253.363.543.233.403.400.89%135,997
Jun 12, 20253.253.403.083.373.374.33%90,686
Jun 11, 20253.213.303.023.233.231.89%61,258
Jun 10, 20253.193.333.003.173.170.96%125,822
Jun 9, 20252.673.242.663.143.1415.44%248,796
Jun 6, 20252.782.882.652.722.72-2.16%51,468
Jun 5, 20252.953.052.762.782.78-4.47%176,471
Jun 4, 20252.622.972.522.912.912.46%313,417
Jun 3, 20252.553.042.552.842.8416.87%511,026
Jun 2, 20252.953.002.252.432.43-21.36%649,040
May 30, 20252.893.252.813.093.09-9.91%1,574,346
May 29, 20252.853.472.633.433.43117.09%104,317,878
May 28, 20251.511.581.511.581.581.28%14,399
May 27, 20251.601.601.511.561.56-1.89%28,590
May 23, 20251.601.601.561.591.591.27%15,471
May 22, 20251.601.641.571.571.57-1.88%15,968
May 21, 20251.581.641.581.601.60-1.23%4,859
May 20, 20251.631.631.581.621.621.89%4,687
May 19, 20251.601.671.561.591.591.92%11,440
May 16, 20251.581.621.511.561.56-0.64%21,322
May 15, 20251.561.601.521.571.57-0.63%7,766
May 14, 20251.541.641.541.581.58-1.25%10,579
May 13, 20251.691.691.581.601.601.91%7,874
May 12, 20251.591.641.541.571.57-5.99%21,085
May 9, 20251.651.691.571.671.674.37%11,302
May 8, 20251.631.631.601.601.60-3.03%8,332
May 7, 20251.601.811.601.651.651.85%33,173
May 6, 20251.621.711.611.621.62-5.26%12,770
May 5, 20251.871.871.641.711.71-1.16%23,422
May 2, 20251.571.791.571.731.734.22%36,550
May 1, 20251.701.701.621.661.66-15,941
Apr 30, 20251.701.701.561.661.66-0.60%39,467
Apr 29, 20251.651.671.531.671.672.45%38,427
Apr 28, 20251.631.691.601.631.63-4.12%31,885
Apr 25, 20251.791.861.611.701.70-4.49%97,638
Apr 24, 20251.641.831.431.781.7814.84%110,950
Apr 23, 20251.491.641.491.551.550.65%40,898
Apr 22, 20251.541.771.491.541.54-0.65%87,866
Apr 21, 20251.621.701.541.551.55-11.43%138,686
Apr 17, 20252.002.061.641.751.75-17.45%361,896
Apr 16, 20251.452.681.452.122.1255.88%22,568,919
Apr 15, 20251.261.521.261.361.363.03%4,707
Apr 14, 20251.351.381.321.321.32-4.69%5,616
Apr 11, 20251.261.581.201.391.399.92%167,397
Apr 10, 20251.331.331.261.261.26-5.97%9,282