Skip to main content
Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
2.250
-0.340 (-13.13%)
At close: Jan 28, 2025, 4:00 PM
2.100
-0.150 (-6.67%)
After-hours: Jan 28, 2025, 6:01 PM EST

Zeo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20252.522.602.092.252.25-13.13%150,824
Jan 27, 20252.922.922.452.592.59-11.60%127,901
Jan 24, 20252.892.972.752.932.932.45%91,956
Jan 23, 20253.153.222.582.862.86-7.74%213,607
Jan 22, 20253.043.202.693.103.10-4.32%286,405
Jan 21, 20253.303.322.863.243.24-1.82%653,999
Jan 17, 20253.663.882.883.303.3041.03%33,572,465
Jan 16, 20252.652.872.182.342.34-12.03%125,953
Jan 15, 20252.102.782.102.662.6631.68%127,102
Jan 14, 20252.062.152.022.022.02-3.81%20,265
Jan 13, 20252.152.331.982.102.10-3.23%58,574
Jan 10, 20252.312.372.142.172.17-7.66%76,330
Jan 8, 20252.332.512.212.352.35-76,886
Jan 7, 20252.602.792.252.352.35-9.27%124,982
Jan 6, 20253.463.652.592.592.59-24.49%316,128
Jan 3, 20253.703.753.143.433.43-6.03%183,322
Jan 2, 20253.393.953.303.653.656.41%272,656
Dec 31, 20243.313.452.813.433.4311.73%358,678
Dec 30, 20242.993.492.683.073.076.60%462,256
Dec 27, 20243.133.132.362.882.8810.77%630,818
Dec 26, 20242.193.082.192.602.6021.50%606,745
Dec 24, 20241.982.341.982.142.144.39%131,026
Dec 23, 20241.972.161.822.052.050.49%159,736
Dec 20, 20241.602.971.602.042.0434.21%1,203,205
Dec 19, 20241.801.901.501.521.52-14.61%91,778
Dec 18, 20241.911.981.781.781.78-3.78%85,863
Dec 17, 20242.352.351.801.851.85-18.86%78,615
Dec 16, 20242.562.562.142.282.28-10.24%137,813
Dec 13, 20242.442.802.402.542.541.20%125,908
Dec 12, 20242.782.842.422.512.51-13.15%162,475
Dec 11, 20242.843.052.682.892.895.09%703,502
Dec 10, 20242.572.802.412.752.753.77%1,130,397
Dec 9, 20242.702.802.202.652.6596.30%47,971,584
Dec 6, 20241.321.441.271.351.35-1,138,663
Dec 5, 20241.752.471.351.351.35-16.56%1,304,931
Dec 4, 20241.541.751.311.621.625.75%123,870
Dec 3, 20241.321.531.291.531.5312.50%56,949
Dec 2, 20241.281.441.251.361.365.43%36,600
Nov 29, 20241.291.351.291.291.291.57%1,577
Nov 27, 20241.211.311.211.271.27-3.05%12,050
Nov 26, 20241.301.331.301.311.31-2.24%8,438
Nov 25, 20241.461.461.261.341.342.29%10,355
Nov 22, 20241.351.361.311.311.31-1.50%11,104
Nov 21, 20241.301.361.301.331.336.40%13,237
Nov 20, 20241.201.271.201.251.253.31%12,168
Nov 19, 20241.211.241.211.211.21-2.42%10,651
Nov 18, 20241.211.271.211.241.242.48%13,203
Nov 15, 20241.211.221.211.211.21-0.82%5,330
Nov 14, 20241.211.241.211.221.220.83%13,292
Nov 13, 20241.241.251.211.211.21-3.97%20,297
Nov 12, 20241.221.351.211.261.263.28%57,606
Nov 11, 20241.281.281.211.221.221.67%19,827
Nov 8, 20241.211.211.051.201.20-1.23%31,926
Nov 7, 20241.291.291.201.221.22-6.54%37,399
Nov 6, 20241.311.431.301.301.30-2.26%23,677
Nov 5, 20241.371.431.331.331.33-5.00%29,340
Nov 4, 20241.451.451.351.401.40-33,961
Nov 1, 20241.351.671.301.401.407.69%185,303
Oct 31, 20241.361.371.301.301.30-5.11%21,281
Oct 30, 20241.401.401.321.371.37-2.14%25,470
Oct 29, 20241.451.451.351.401.401.45%18,333
Oct 28, 20241.371.381.321.381.385.34%26,102
Oct 25, 20241.351.371.281.311.31-2.96%56,946
Oct 24, 20241.361.421.321.351.352.27%36,214
Oct 23, 20241.391.491.271.321.32-4.42%46,212
Oct 22, 20241.321.491.311.381.385.42%75,548
Oct 21, 20241.361.361.301.311.31-3.68%24,566
Oct 18, 20241.361.441.311.361.363.82%40,732
Oct 17, 20241.311.361.291.311.310.77%69,909
Oct 16, 20241.431.481.301.301.30-14.47%127,300
Oct 15, 20241.411.581.411.521.524.83%24,024
Oct 14, 20241.621.631.431.451.45-9.94%91,833
Oct 11, 20241.671.711.601.611.61-2.13%30,318
Oct 10, 20241.721.881.601.651.65-2.37%18,203
Oct 9, 20241.751.781.651.691.69-2.03%68,409
Oct 8, 20241.751.791.621.721.726.30%53,492
Oct 7, 20241.821.961.551.621.62-8.59%41,053
Oct 4, 20241.801.941.741.771.771.72%47,645
Oct 3, 20241.661.841.621.741.744.82%80,967
Oct 2, 20241.861.861.621.661.66-7.78%55,860
Oct 1, 20241.662.081.621.801.806.51%106,165
Sep 30, 20242.012.051.601.691.69-19.91%92,626
Sep 27, 20242.202.242.112.112.11-3.21%30,189
Sep 26, 20242.162.382.002.182.18-106,867
Sep 25, 20242.722.872.072.182.18-20.44%216,702
Sep 24, 20242.722.942.552.742.74-4.86%163,599
Sep 23, 20242.583.222.582.882.883.23%570,915
Sep 20, 20242.702.952.452.792.797.31%1,114,178
Sep 19, 20242.764.002.212.602.60128.07%59,864,233
Sep 18, 20241.321.531.141.141.14-9.52%118,926
Sep 17, 20241.621.641.261.261.26-20.75%7,830
Sep 16, 20241.651.651.481.591.59-9.14%12,746
Sep 13, 20241.771.891.661.751.75-0.85%9,529
Sep 12, 20241.551.831.551.771.77-3.02%8,682
Sep 11, 20241.831.911.821.821.82-1,713
Sep 10, 20241.571.821.511.821.827.69%4,019
Sep 9, 20241.781.801.681.691.69-11.75%2,601
Sep 6, 20241.761.921.761.921.926.39%570
Sep 5, 20242.082.131.801.801.80-10.00%11,129
Sep 4, 20242.092.091.812.002.0016.28%5,076