Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
2.110
-0.070 (-3.21%)
At close: Sep 27, 2024, 4:00 PM
2.060
-0.050 (-2.37%)
After-hours: Sep 27, 2024, 5:33 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 2.20 | 2.24 | 2.11 | 2.11 | 2.11 | -3.21% | 30,189 |
| Sep 26, 2024 | 2.16 | 2.38 | 2.00 | 2.18 | 2.18 | - | 106,867 |
| Sep 25, 2024 | 2.72 | 2.87 | 2.07 | 2.18 | 2.18 | -20.44% | 216,702 |
| Sep 24, 2024 | 2.72 | 2.94 | 2.55 | 2.74 | 2.74 | -4.86% | 163,599 |
| Sep 23, 2024 | 2.58 | 3.22 | 2.58 | 2.88 | 2.88 | 3.23% | 570,915 |
| Sep 20, 2024 | 2.70 | 2.95 | 2.45 | 2.79 | 2.79 | 7.31% | 1,114,178 |
| Sep 19, 2024 | 2.76 | 4.00 | 2.21 | 2.60 | 2.60 | 128.07% | 59,864,233 |
| Sep 18, 2024 | 1.32 | 1.53 | 1.14 | 1.14 | 1.14 | -9.52% | 118,926 |
| Sep 17, 2024 | 1.62 | 1.64 | 1.26 | 1.26 | 1.26 | -20.75% | 7,830 |
| Sep 16, 2024 | 1.65 | 1.65 | 1.48 | 1.59 | 1.59 | -9.14% | 12,746 |
| Sep 13, 2024 | 1.77 | 1.89 | 1.66 | 1.75 | 1.75 | -0.85% | 9,529 |
| Sep 12, 2024 | 1.55 | 1.83 | 1.55 | 1.77 | 1.77 | -3.02% | 8,682 |
| Sep 11, 2024 | 1.83 | 1.91 | 1.82 | 1.82 | 1.82 | - | 1,713 |
| Sep 10, 2024 | 1.57 | 1.82 | 1.51 | 1.82 | 1.82 | 7.69% | 4,019 |
| Sep 9, 2024 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -11.75% | 2,601 |
| Sep 6, 2024 | 1.76 | 1.92 | 1.76 | 1.92 | 1.92 | 6.39% | 570 |
| Sep 5, 2024 | 2.08 | 2.13 | 1.80 | 1.80 | 1.80 | -10.00% | 11,129 |
| Sep 4, 2024 | 2.09 | 2.09 | 1.81 | 2.00 | 2.00 | 16.28% | 5,076 |
| Sep 3, 2024 | 2.11 | 2.11 | 1.72 | 1.72 | 1.72 | -9.71% | 14,427 |
| Aug 30, 2024 | 2.05 | 2.09 | 1.90 | 1.91 | 1.91 | -7.07% | 4,514 |
| Aug 29, 2024 | 2.14 | 3.00 | 2.03 | 2.05 | 2.05 | 0.49% | 18,167 |
| Aug 28, 2024 | 2.20 | 2.21 | 2.04 | 2.04 | 2.04 | -6.64% | 3,611 |
| Aug 27, 2024 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -2.98% | 1,344 |
| Aug 26, 2024 | 2.53 | 2.66 | 2.24 | 2.25 | 2.25 | -11.69% | 3,410 |
| Aug 23, 2024 | 2.38 | 2.86 | 2.08 | 2.55 | 2.55 | 7.14% | 6,702 |
| Aug 22, 2024 | 2.30 | 3.10 | 2.00 | 2.38 | 2.38 | 4.34% | 40,987 |
| Aug 21, 2024 | 2.68 | 2.68 | 2.28 | 2.28 | 2.28 | 1.83% | 13,256 |
| Aug 20, 2024 | 2.75 | 2.85 | 2.12 | 2.24 | 2.24 | -10.76% | 4,735 |
| Aug 19, 2024 | 2.88 | 2.90 | 2.50 | 2.51 | 2.51 | -17.16% | 6,340 |
| Aug 16, 2024 | 3.12 | 3.20 | 3.03 | 3.03 | 3.03 | -7.34% | 3,986 |
| Aug 15, 2024 | 3.29 | 3.40 | 3.25 | 3.27 | 3.27 | -11.38% | 1,165 |
| Aug 14, 2024 | 3.72 | 3.72 | 3.69 | 3.69 | 3.69 | 1.37% | 1,040 |
| Aug 13, 2024 | 3.65 | 3.70 | 3.64 | 3.64 | 3.64 | 0.28% | 2,750 |
| Aug 12, 2024 | 3.63 | 3.70 | 3.63 | 3.63 | 3.63 | -1.36% | 1,064 |
| Aug 9, 2024 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.03% | 651 |
| Aug 8, 2024 | 3.13 | 3.68 | 3.13 | 3.68 | 3.68 | 2.25% | 5,240 |
| Aug 7, 2024 | 3.88 | 3.88 | 3.60 | 3.60 | 3.60 | -0.28% | 2,326 |
| Aug 6, 2024 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -5.00% | 898 |
| Aug 5, 2024 | 3.75 | 3.80 | 3.71 | 3.80 | 3.80 | - | 6,273 |
| Aug 2, 2024 | 3.55 | 3.90 | 3.29 | 3.80 | 3.80 | 7.74% | 6,298 |
| Aug 1, 2024 | 3.39 | 3.53 | 3.39 | 3.53 | 3.53 | -1.51% | 1,105 |
| Jul 31, 2024 | 3.57 | 3.59 | 3.51 | 3.58 | 3.58 | 1.73% | 1,268 |
| Jul 30, 2024 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | 504 |
| Jul 29, 2024 | 3.61 | 3.65 | 3.35 | 3.48 | 3.48 | -3.60% | 6,598 |
| Jul 26, 2024 | 3.60 | 3.70 | 3.59 | 3.61 | 3.61 | -1.10% | 1,428 |
| Jul 25, 2024 | 3.25 | 3.65 | 3.24 | 3.65 | 3.65 | 0.27% | 9,370 |
| Jul 24, 2024 | 3.48 | 3.64 | 3.45 | 3.64 | 3.64 | 4.60% | 2,094 |
| Jul 23, 2024 | 3.39 | 3.60 | 3.30 | 3.48 | 3.48 | 3.88% | 7,392 |
| Jul 22, 2024 | 3.35 | 3.42 | 3.30 | 3.35 | 3.35 | -2.62% | 2,297 |
| Jul 19, 2024 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | - | 3,448 |
| Jul 18, 2024 | 3.49 | 3.65 | 3.12 | 3.44 | 3.44 | -4.44% | 5,718 |
| Jul 17, 2024 | 3.76 | 3.76 | 3.60 | 3.60 | 3.60 | 4.35% | 8,389 |
| Jul 16, 2024 | 3.49 | 3.69 | 3.00 | 3.45 | 3.45 | -12.66% | 54,925 |
| Jul 15, 2024 | 3.10 | 4.75 | 2.54 | 3.95 | 3.95 | 27.42% | 305,051 |
| Jul 12, 2024 | 2.91 | 3.10 | 2.75 | 3.10 | 3.10 | 3.33% | 3,159 |
| Jul 11, 2024 | 2.95 | 3.01 | 2.95 | 3.00 | 3.00 | 6.76% | 1,457 |
| Jul 10, 2024 | 2.57 | 2.81 | 2.42 | 2.81 | 2.81 | 7.05% | 7,429 |
| Jul 9, 2024 | 2.59 | 2.77 | 2.25 | 2.63 | 2.63 | 3.35% | 10,233 |
| Jul 8, 2024 | 2.11 | 2.54 | 2.08 | 2.54 | 2.54 | 5.83% | 4,834 |
| Jul 5, 2024 | 2.35 | 2.42 | 2.00 | 2.40 | 2.40 | -2.44% | 8,504 |
| Jul 3, 2024 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -1.60% | 330 |
| Jul 2, 2024 | 2.41 | 2.50 | 2.41 | 2.50 | 2.50 | 7.30% | 1,578 |
| Jul 1, 2024 | 2.30 | 2.40 | 2.27 | 2.33 | 2.33 | 8.37% | 2,422 |
| Jun 28, 2024 | 2.20 | 2.20 | 2.02 | 2.15 | 2.15 | -1.38% | 8,329 |
| Jun 27, 2024 | 2.85 | 3.01 | 2.15 | 2.18 | 2.18 | -31.66% | 12,249 |
| Jun 26, 2024 | 3.31 | 3.31 | 3.19 | 3.19 | 3.19 | -5.62% | 621 |
| Jun 25, 2024 | 3.43 | 3.46 | 3.28 | 3.38 | 3.38 | -2.87% | 1,729 |
| Jun 24, 2024 | 4.10 | 4.11 | 3.48 | 3.48 | 3.48 | -4.40% | 3,680 |
| Jun 21, 2024 | 4.12 | 4.33 | 3.64 | 3.64 | 3.64 | -16.89% | 25,108 |
| Jun 20, 2024 | 4.15 | 4.45 | 4.07 | 4.38 | 4.38 | -1.35% | 8,283 |
| Jun 18, 2024 | 4.45 | 4.70 | 4.20 | 4.44 | 4.44 | -1.33% | 7,067 |
| Jun 17, 2024 | 4.60 | 4.60 | 4.38 | 4.50 | 4.50 | -2.36% | 2,540 |
| Jun 14, 2024 | 4.40 | 4.74 | 4.40 | 4.61 | 4.61 | 4.04% | 1,883 |
| Jun 13, 2024 | 4.48 | 4.48 | 4.43 | 4.43 | 4.43 | -3.49% | 2,303 |
| Jun 12, 2024 | 4.40 | 4.70 | 4.14 | 4.59 | 4.59 | 4.32% | 3,029 |
| Jun 11, 2024 | 4.50 | 4.56 | 4.35 | 4.40 | 4.40 | -1.35% | 54,241 |
| Jun 10, 2024 | 4.50 | 4.60 | 4.46 | 4.46 | 4.46 | -1.11% | 12,192 |
| Jun 7, 2024 | 4.53 | 4.58 | 4.50 | 4.51 | 4.51 | -2.59% | 1,573 |
| Jun 6, 2024 | 4.66 | 4.68 | 4.50 | 4.63 | 4.63 | -0.64% | 3,980 |
| Jun 5, 2024 | 4.60 | 4.70 | 4.23 | 4.66 | 4.66 | 2.42% | 5,077 |
| Jun 4, 2024 | 4.50 | 4.63 | 4.30 | 4.55 | 4.55 | -2.15% | 5,533 |
| Jun 3, 2024 | 4.60 | 4.68 | 4.50 | 4.65 | 4.65 | -0.21% | 2,977 |
| May 31, 2024 | 4.68 | 4.83 | 4.66 | 4.66 | 4.66 | -2.49% | 3,752 |
| May 30, 2024 | 4.78 | 4.78 | 4.70 | 4.78 | 4.78 | 2.33% | 914 |
| May 29, 2024 | 4.81 | 4.81 | 4.26 | 4.67 | 4.67 | -0.91% | 5,290 |
| May 28, 2024 | 4.62 | 4.80 | 4.62 | 4.71 | 4.71 | -3.14% | 6,771 |
| May 24, 2024 | 4.76 | 4.96 | 4.66 | 4.87 | 4.87 | 0.33% | 12,013 |
| May 23, 2024 | 4.78 | 4.90 | 4.62 | 4.85 | 4.85 | -0.61% | 12,255 |
| May 22, 2024 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | - | 43,396 |
| May 21, 2024 | 4.90 | 4.94 | 4.66 | 4.88 | 4.88 | -0.41% | 2,176 |
| May 20, 2024 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | -0.20% | 888 |
| May 17, 2024 | 4.73 | 4.94 | 4.69 | 4.91 | 4.91 | 1.03% | 7,223 |
| May 16, 2024 | 4.76 | 4.86 | 4.74 | 4.86 | 4.86 | 0.21% | 2,771 |
| May 15, 2024 | 4.74 | 4.95 | 4.72 | 4.85 | 4.85 | -2.02% | 1,545 |
| May 14, 2024 | 5.00 | 5.00 | 4.74 | 4.95 | 4.95 | -1.00% | 1,451 |
| May 13, 2024 | 4.75 | 5.00 | 4.72 | 5.00 | 5.00 | -0.20% | 2,539 |
| May 10, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | 198 |
| May 9, 2024 | 4.89 | 5.05 | 4.74 | 5.02 | 5.02 | -0.40% | 1,812 |
| May 8, 2024 | 5.21 | 5.25 | 4.82 | 5.04 | 5.04 | 8.76% | 9,998 |
| May 7, 2024 | 4.81 | 4.98 | 4.63 | 4.63 | 4.63 | 2.30% | 4,376 |