Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	2.14	2.14	1.88	1.93	1.93	-8.77%	146,543
Aug 22, 2025	1.98	2.16	1.98	2.11	2.11	8.21%	17,776
Aug 21, 2025	2.05	2.06	1.91	1.95	1.95	-6.70%	31,076
Aug 20, 2025	2.21	2.21	2.05	2.09	2.09	-0.95%	46,524
Aug 19, 2025	2.09	2.33	2.07	2.11	2.11	2.93%	65,569
Aug 18, 2025	2.11	2.24	2.03	2.05	2.05	-9.69%	29,076
Aug 15, 2025	2.39	2.42	2.21	2.27	2.27	-3.40%	43,262
Aug 14, 2025	2.25	2.39	2.18	2.35	2.35	3.07%	66,300
Aug 13, 2025	2.28	2.41	2.00	2.28	2.28	-3.80%	147,586
Aug 12, 2025	2.43	2.44	2.31	2.37	2.37	-0.84%	20,393
Aug 11, 2025	2.53	2.53	2.31	2.39	2.39	3.02%	10,954
Aug 8, 2025	2.27	2.40	2.27	2.32	2.32	-2.11%	3,060
Aug 7, 2025	2.42	2.47	2.37	2.37	2.37	-2.87%	4,533
Aug 6, 2025	2.50	2.50	2.31	2.44	2.44	-0.41%	72,591
Aug 5, 2025	2.33	2.50	2.31	2.45	2.45	2.08%	19,739
Aug 4, 2025	2.39	2.49	2.36	2.40	2.40	-2.44%	11,617
Aug 1, 2025	2.50	2.50	2.39	2.46	2.46	-0.40%	11,851
Jul 31, 2025	2.46	2.50	2.42	2.47	2.47	0.41%	15,627
Jul 30, 2025	2.50	2.56	2.45	2.46	2.46	-3.15%	11,629
Jul 29, 2025	2.58	2.58	2.50	2.54	2.54	-1.55%	10,643
Jul 28, 2025	2.50	2.74	2.50	2.58	2.58	0.39%	32,179
Jul 25, 2025	2.75	2.75	2.52	2.57	2.57	-5.86%	22,774
Jul 24, 2025	2.47	2.75	2.46	2.73	2.73	7.91%	53,205
Jul 23, 2025	2.42	2.53	2.41	2.53	2.53	4.55%	131,261
Jul 22, 2025	2.45	2.55	2.42	2.42	2.42	-	40,857
Jul 21, 2025	2.52	2.57	2.39	2.42	2.42	-2.81%	49,955
Jul 18, 2025	2.62	2.62	2.39	2.49	2.49	-3.49%	27,585
Jul 17, 2025	2.44	2.60	2.33	2.58	2.58	7.50%	73,205
Jul 16, 2025	2.24	2.47	2.24	2.40	2.40	7.62%	23,840
Jul 15, 2025	2.16	2.30	2.16	2.23	2.23	-6.30%	93,453
Jul 14, 2025	2.47	2.51	2.38	2.38	2.38	-5.56%	17,382
Jul 11, 2025	2.47	2.62	2.47	2.52	2.52	-3.08%	68,808
Jul 10, 2025	2.62	2.80	2.59	2.60	2.60	-3.53%	227,544
Jul 9, 2025	2.67	2.75	2.67	2.70	2.70	-0.92%	84,217
Jul 8, 2025	2.73	2.84	2.70	2.72	2.72	-2.51%	46,864
Jul 7, 2025	2.74	2.80	2.66	2.79	2.79	-	39,097
Jul 3, 2025	2.70	2.82	2.69	2.79	2.79	1.09%	11,838
Jul 2, 2025	2.78	2.83	2.63	2.76	2.76	-1.08%	18,365
Jul 1, 2025	2.88	2.92	2.75	2.79	2.79	-3.79%	25,974
Jun 30, 2025	2.96	3.00	2.75	2.90	2.90	-3.97%	34,449
Jun 27, 2025	2.95	3.02	2.82	3.02	3.02	3.07%	31,763
Jun 26, 2025	3.12	3.25	2.77	2.93	2.93	-7.86%	53,653
Jun 25, 2025	2.86	3.19	2.85	3.18	3.18	11.19%	37,051
Jun 24, 2025	3.06	3.48	2.80	2.86	2.86	-5.30%	63,121
Jun 23, 2025	2.87	3.68	2.87	3.02	3.02	7.86%	223,043
Jun 20, 2025	2.90	2.98	2.28	2.80	2.80	-9.09%	316,245
Jun 18, 2025	3.16	3.22	2.85	3.08	3.08	-3.75%	54,036
Jun 17, 2025	3.00	3.37	3.00	3.20	3.20	1.27%	83,797
Jun 16, 2025	3.44	3.52	3.06	3.16	3.16	-7.06%	154,790
Jun 13, 2025	3.36	3.54	3.23	3.40	3.40	0.89%	135,997