Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
1.640
-0.050 (-2.96%)
Mar 19, 2025, 4:00 PM EDT - Market closed
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 2.18 | 2.18 | 2.05 | 2.05 | 2.05 | -6.39% | 5,899 |
| Feb 26, 2025 | 2.07 | 2.23 | 2.07 | 2.19 | 2.19 | 2.34% | 5,467 |
| Feb 25, 2025 | 2.30 | 2.30 | 2.10 | 2.14 | 2.14 | -3.17% | 21,374 |
| Feb 24, 2025 | 2.24 | 2.26 | 2.12 | 2.21 | 2.21 | -1.78% | 19,703 |
| Feb 21, 2025 | 2.31 | 2.36 | 2.25 | 2.25 | 2.25 | 0.90% | 26,871 |
| Feb 20, 2025 | 2.14 | 2.30 | 2.14 | 2.23 | 2.23 | -3.04% | 17,876 |
| Feb 19, 2025 | 2.35 | 2.35 | 2.24 | 2.30 | 2.30 | 2.68% | 14,593 |
| Feb 18, 2025 | 2.16 | 2.36 | 2.15 | 2.24 | 2.24 | 3.70% | 36,699 |
| Feb 14, 2025 | 2.08 | 2.20 | 2.06 | 2.16 | 2.16 | 1.41% | 18,389 |
| Feb 13, 2025 | 2.20 | 2.25 | 2.04 | 2.13 | 2.13 | -3.62% | 94,486 |
| Feb 12, 2025 | 2.29 | 2.29 | 2.20 | 2.21 | 2.21 | -1.78% | 30,180 |
| Feb 11, 2025 | 2.28 | 2.35 | 2.22 | 2.25 | 2.25 | -1.32% | 42,846 |
| Feb 10, 2025 | 2.39 | 2.39 | 2.25 | 2.28 | 2.28 | -8.43% | 56,696 |
| Feb 7, 2025 | 2.51 | 2.56 | 2.46 | 2.49 | 2.49 | -2.73% | 22,274 |
| Feb 6, 2025 | 2.57 | 2.57 | 2.38 | 2.56 | 2.56 | -0.39% | 70,378 |
| Feb 5, 2025 | 2.53 | 2.68 | 2.52 | 2.57 | 2.57 | 1.58% | 27,474 |
| Feb 4, 2025 | 2.55 | 2.74 | 2.50 | 2.53 | 2.53 | 0.40% | 32,630 |
| Feb 3, 2025 | 2.76 | 2.76 | 2.31 | 2.52 | 2.52 | -7.69% | 88,948 |
| Jan 31, 2025 | 2.50 | 2.86 | 2.36 | 2.73 | 2.73 | 8.76% | 100,359 |
| Jan 30, 2025 | 2.29 | 2.60 | 2.28 | 2.51 | 2.51 | 12.05% | 66,459 |
| Jan 29, 2025 | 2.30 | 2.32 | 2.12 | 2.24 | 2.24 | -0.44% | 121,509 |
| Jan 28, 2025 | 2.52 | 2.60 | 2.09 | 2.25 | 2.25 | -13.13% | 151,249 |
| Jan 27, 2025 | 2.92 | 2.92 | 2.45 | 2.59 | 2.59 | -11.60% | 127,901 |
| Jan 24, 2025 | 2.89 | 2.97 | 2.75 | 2.93 | 2.93 | 2.45% | 91,956 |
| Jan 23, 2025 | 3.15 | 3.22 | 2.58 | 2.86 | 2.86 | -7.74% | 213,607 |
| Jan 22, 2025 | 3.04 | 3.20 | 2.69 | 3.10 | 3.10 | -4.32% | 286,405 |
| Jan 21, 2025 | 3.30 | 3.32 | 2.86 | 3.24 | 3.24 | -1.82% | 653,999 |
| Jan 17, 2025 | 3.66 | 3.88 | 2.88 | 3.30 | 3.30 | 41.03% | 33,572,465 |
| Jan 16, 2025 | 2.65 | 2.87 | 2.18 | 2.34 | 2.34 | -12.03% | 125,953 |
| Jan 15, 2025 | 2.10 | 2.78 | 2.10 | 2.66 | 2.66 | 31.68% | 127,102 |
| Jan 14, 2025 | 2.06 | 2.15 | 2.02 | 2.02 | 2.02 | -3.81% | 20,265 |
| Jan 13, 2025 | 2.15 | 2.33 | 1.98 | 2.10 | 2.10 | -3.23% | 58,574 |
| Jan 10, 2025 | 2.31 | 2.37 | 2.14 | 2.17 | 2.17 | -7.66% | 76,330 |
| Jan 8, 2025 | 2.33 | 2.51 | 2.21 | 2.35 | 2.35 | - | 76,886 |
| Jan 7, 2025 | 2.60 | 2.79 | 2.25 | 2.35 | 2.35 | -9.27% | 124,982 |
| Jan 6, 2025 | 3.46 | 3.65 | 2.59 | 2.59 | 2.59 | -24.49% | 316,128 |