Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
2.430
-0.660 (-21.36%)
At close: Jun 2, 2025, 4:00 PM
2.490
+0.060 (2.47%)
After-hours: Jun 2, 2025, 6:25 PM EDT
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 2.95 | 3.00 | 2.25 | 2.46 | - | -20.39% | 592,809 |
| 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 |
| 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 |