Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
0.9609
-0.0092 (-0.95%)
At close: Jan 30, 2026, 4:00 PM EST
0.9609
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:00 PM EST
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.97 | 0.99 | 0.92 | 0.94 | - | -3.16% | 126,853 |
| Jan 29, 2026 | 0.98 | 1.00 | 0.97 | 0.97 | 0.97 | -5.82% | 99,516 |
| 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% | 349,558 |
| 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% | 20,468 |
| Jan 22, 2026 | 1.04 | 1.10 | 1.01 | 1.06 | 1.06 | 4.95% | 54,745 |
| Jan 21, 2026 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | 1.00% | 57,329 |
| 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% | 74,185 |
| Jan 15, 2026 | 1.01 | 1.03 | 0.99 | 1.00 | 1.00 | - | 238,173 |
| Jan 14, 2026 | 1.05 | 1.06 | 0.98 | 1.00 | 1.00 | -2.91% | 118,042 |
| Jan 13, 2026 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 32,201 |
| Jan 12, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 29,149 |
| Jan 9, 2026 | 1.04 | 1.15 | 1.04 | 1.07 | 1.07 | 2.88% | 196,794 |
| Jan 8, 2026 | 1.05 | 1.10 | 1.01 | 1.04 | 1.04 | - | 151,905 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -6.31% | 99,477 |
| Jan 6, 2026 | 1.13 | 1.17 | 1.10 | 1.11 | 1.11 | - | 97,744 |
| Jan 5, 2026 | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | -5.13% | 114,083 |
| Jan 2, 2026 | 1.13 | 1.17 | 1.00 | 1.17 | 1.17 | 7.34% | 157,989 |
| Dec 31, 2025 | 0.93 | 1.16 | 0.90 | 1.09 | 1.09 | 19.11% | 211,407 |
| Dec 30, 2025 | 0.93 | 0.94 | 0.90 | 0.92 | 0.92 | -2.59% | 101,023 |
| Dec 29, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 0.58% | 112,466 |
| Dec 26, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -4.46% | 100,174 |
| Dec 24, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 2.05% | 51,836 |
| Dec 23, 2025 | 0.96 | 1.01 | 0.95 | 0.96 | 0.96 | -3.62% | 195,348 |
| Dec 22, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.45% | 97,209 |
| Dec 19, 2025 | 1.02 | 1.07 | 0.96 | 0.98 | 0.98 | -1.43% | 110,523 |
| Dec 18, 2025 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | 1.09% | 84,866 |
| Dec 17, 2025 | 1.10 | 1.13 | 0.97 | 0.98 | 0.98 | -8.10% | 151,600 |
| Dec 16, 2025 | 1.03 | 1.11 | 0.98 | 1.07 | 1.07 | 5.94% | 399,178 |
| Dec 15, 2025 | 1.11 | 1.11 | 1.00 | 1.01 | 1.01 | -8.18% | 95,698 |
| Dec 12, 2025 | 1.12 | 1.14 | 1.04 | 1.10 | 1.10 | -0.90% | 82,529 |
| Dec 11, 2025 | 1.12 | 1.20 | 1.05 | 1.11 | 1.11 | -2.63% | 326,169 |
| Dec 10, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | - | 54,444 |
| Dec 9, 2025 | 1.15 | 1.24 | 1.12 | 1.14 | 1.14 | -1.72% | 90,230 |
| Dec 8, 2025 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -7.94% | 103,309 |
| Dec 5, 2025 | 1.25 | 1.29 | 1.22 | 1.26 | 1.26 | -1.56% | 109,158 |
| Dec 4, 2025 | 1.25 | 1.43 | 1.19 | 1.28 | 1.28 | 7.56% | 185,311 |
| Dec 3, 2025 | 1.25 | 1.25 | 1.13 | 1.19 | 1.19 | -5.56% | 165,705 |
| Dec 2, 2025 | 1.39 | 1.40 | 1.22 | 1.26 | 1.26 | -7.35% | 99,520 |
| Dec 1, 2025 | 1.46 | 1.48 | 1.32 | 1.36 | 1.36 | -9.33% | 123,871 |
| Nov 28, 2025 | 1.47 | 1.54 | 1.40 | 1.50 | 1.50 | 4.53% | 56,423 |
| Nov 26, 2025 | 1.33 | 1.45 | 1.30 | 1.44 | 1.44 | 10.38% | 74,380 |
| Nov 25, 2025 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | - | 54,055 |
| Nov 24, 2025 | 1.29 | 1.34 | 1.22 | 1.30 | 1.30 | -2.99% | 99,086 |
| Nov 21, 2025 | 1.28 | 1.35 | 1.25 | 1.34 | 1.34 | 3.88% | 56,215 |
| Nov 20, 2025 | 1.33 | 1.40 | 1.29 | 1.29 | 1.29 | -3.01% | 68,104 |
| Nov 19, 2025 | 1.28 | 1.36 | 1.28 | 1.33 | 1.33 | 2.31% | 35,704 |
| Nov 18, 2025 | 1.38 | 1.43 | 1.30 | 1.30 | 1.30 | -7.80% | 50,198 |