Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
0.9469
+0.0055 (0.58%)
Mar 13, 2026, 10:25 AM EDT - Market open
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 0.99 | 0.99 | 0.92 | 0.94 | 0.94 | 1.44% | 52,610 |
| Mar 11, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -4.35% | 98,412 |
| Mar 10, 2026 | 1.02 | 1.06 | 0.96 | 0.97 | 0.97 | -3.94% | 122,360 |
| Mar 9, 2026 | 0.94 | 1.06 | 0.90 | 1.01 | 1.01 | 6.95% | 114,461 |
| Mar 6, 2026 | 0.97 | 1.02 | 0.94 | 0.94 | 0.94 | -6.50% | 147,649 |
| Mar 5, 2026 | 1.10 | 1.10 | 0.99 | 1.01 | 1.01 | -6.48% | 100,142 |
| Mar 4, 2026 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -4.00% | 59,330 |
| Mar 3, 2026 | 1.16 | 1.16 | 0.99 | 1.13 | 1.13 | -1.32% | 308,429 |
| Mar 2, 2026 | 1.19 | 1.30 | 1.09 | 1.14 | 1.14 | -7.32% | 297,607 |
| Feb 27, 2026 | 1.20 | 1.28 | 1.17 | 1.23 | 1.23 | -6.11% | 341,369 |
| Feb 26, 2026 | 1.24 | 1.32 | 1.16 | 1.31 | 1.31 | 8.26% | 170,666 |
| Feb 25, 2026 | 1.23 | 1.30 | 1.15 | 1.21 | 1.21 | - | 472,611 |
| Feb 24, 2026 | 1.51 | 1.51 | 1.17 | 1.21 | 1.21 | -19.87% | 512,422 |
| Feb 23, 2026 | 1.28 | 1.58 | 1.27 | 1.51 | 1.51 | 16.15% | 1,052,298 |
| Feb 20, 2026 | 1.07 | 1.43 | 1.00 | 1.30 | 1.30 | 31.63% | 2,352,141 |
| Feb 19, 2026 | 0.93 | 1.04 | 0.89 | 0.99 | 0.99 | 5.82% | 323,207 |
| Feb 18, 2026 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | -0.64% | 566,324 |
| Feb 17, 2026 | 0.99 | 1.02 | 0.86 | 0.94 | 0.94 | -4.15% | 133,384 |
| Feb 13, 2026 | 0.99 | 1.07 | 0.97 | 0.98 | 0.98 | -2.97% | 26,829 |
| Feb 12, 2026 | 1.02 | 1.09 | 1.01 | 1.01 | 1.01 | - | 57,329 |
| Feb 11, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -2.88% | 77,109 |
| Feb 10, 2026 | 0.97 | 1.08 | 0.95 | 1.04 | 1.04 | 9.57% | 83,333 |
| Feb 9, 2026 | 0.93 | 0.97 | 0.93 | 0.95 | 0.95 | 1.67% | 14,325 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.88 | 0.93 | 0.93 | 2.64% | 83,327 |
| Feb 5, 2026 | 0.89 | 0.95 | 0.89 | 0.91 | 0.91 | -5.25% | 49,041 |
| Feb 4, 2026 | 0.97 | 0.97 | 0.88 | 0.96 | 0.96 | 3.38% | 70,998 |
| Feb 3, 2026 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -6.86% | 33,567 |
| Feb 2, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | 3.76% | 43,480 |
| Jan 30, 2026 | 0.97 | 0.99 | 0.92 | 0.96 | 0.96 | -0.95% | 143,608 |
| Jan 29, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -5.82% | 99,517 |
| Jan 28, 2026 | 1.03 | 1.04 | 0.94 | 1.03 | 1.03 | -0.96% | 232,207 |
| Jan 27, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 350,493 |
| Jan 26, 2026 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | -1.45% | 54,443 |
| Jan 23, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.03 | -2.36% | 20,571 |
| Jan 22, 2026 | 1.04 | 1.10 | 1.01 | 1.06 | 1.06 | 4.95% | 57,859 |
| Jan 21, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 57,866 |
| Jan 20, 2026 | 1.01 | 1.04 | 0.99 | 1.00 | 1.00 | -3.85% | 68,028 |
| Jan 16, 2026 | 1.00 | 1.04 | 0.98 | 1.04 | 1.04 | 4.00% | 74,189 |
| Jan 15, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 239,204 |
| Jan 14, 2026 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -2.91% | 132,402 |
| Jan 13, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 32,203 |
| Jan 12, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 29,282 |
| Jan 9, 2026 | 1.04 | 1.15 | 1.04 | 1.07 | 1.07 | 2.88% | 233,463 |
| Jan 8, 2026 | 1.05 | 1.10 | 1.01 | 1.04 | 1.04 | - | 152,129 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -6.31% | 99,482 |
| Jan 6, 2026 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | - | 97,815 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | -5.13% | 114,134 |
| Jan 2, 2026 | 1.13 | 1.17 | 1.00 | 1.17 | 1.17 | 7.34% | 158,001 |
| Dec 31, 2025 | 0.93 | 1.16 | 0.90 | 1.09 | 1.09 | 19.11% | 217,621 |
| Dec 30, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -2.59% | 101,023 |