Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
1.310
0.00 (0.00%)
Nov 22, 2024, 4:00 PM EST - Market closed
Zeo Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.35 | 1.36 | 1.31 | 1.31 | 1.31 | -1.50% | 11,104 |
| Nov 21, 2024 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 6.40% | 13,237 |
| Nov 20, 2024 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | 3.31% | 12,168 |
| Nov 19, 2024 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 10,651 |
| Nov 18, 2024 | 1.21 | 1.27 | 1.21 | 1.24 | 1.24 | 2.48% | 13,203 |
| Nov 15, 2024 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 5,330 |
| Nov 14, 2024 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 13,292 |
| Nov 13, 2024 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -3.97% | 20,297 |
| Nov 12, 2024 | 1.22 | 1.35 | 1.21 | 1.26 | 1.26 | 3.28% | 57,606 |
| Nov 11, 2024 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | 1.67% | 19,827 |
| Nov 8, 2024 | 1.21 | 1.21 | 1.05 | 1.20 | 1.20 | -1.23% | 31,926 |
| Nov 7, 2024 | 1.29 | 1.29 | 1.20 | 1.22 | 1.22 | -6.54% | 37,399 |
| Nov 6, 2024 | 1.31 | 1.43 | 1.30 | 1.30 | 1.30 | -2.26% | 23,677 |
| Nov 5, 2024 | 1.37 | 1.43 | 1.33 | 1.33 | 1.33 | -5.00% | 29,340 |
| Nov 4, 2024 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | - | 33,961 |
| Nov 1, 2024 | 1.35 | 1.67 | 1.30 | 1.40 | 1.40 | 7.69% | 185,303 |
| Oct 31, 2024 | 1.36 | 1.37 | 1.30 | 1.30 | 1.30 | -5.11% | 21,281 |
| Oct 30, 2024 | 1.40 | 1.40 | 1.32 | 1.37 | 1.37 | -2.14% | 25,470 |
| Oct 29, 2024 | 1.45 | 1.45 | 1.35 | 1.40 | 1.40 | 1.45% | 18,333 |
| Oct 28, 2024 | 1.37 | 1.38 | 1.32 | 1.38 | 1.38 | 5.34% | 26,102 |
| Oct 25, 2024 | 1.35 | 1.37 | 1.28 | 1.31 | 1.31 | -2.96% | 56,946 |
| Oct 24, 2024 | 1.36 | 1.42 | 1.32 | 1.35 | 1.35 | 2.27% | 36,214 |
| Oct 23, 2024 | 1.39 | 1.49 | 1.27 | 1.32 | 1.32 | -4.42% | 46,212 |
| Oct 22, 2024 | 1.32 | 1.49 | 1.31 | 1.38 | 1.38 | 5.42% | 75,548 |
| Oct 21, 2024 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -3.68% | 24,566 |
| Oct 18, 2024 | 1.36 | 1.44 | 1.31 | 1.36 | 1.36 | 3.82% | 40,732 |
| Oct 17, 2024 | 1.31 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 69,909 |
| Oct 16, 2024 | 1.43 | 1.48 | 1.30 | 1.30 | 1.30 | -14.47% | 127,300 |
| Oct 15, 2024 | 1.41 | 1.58 | 1.41 | 1.52 | 1.52 | 4.83% | 24,024 |
| Oct 14, 2024 | 1.62 | 1.63 | 1.43 | 1.45 | 1.45 | -9.94% | 91,833 |
| Oct 11, 2024 | 1.67 | 1.71 | 1.60 | 1.61 | 1.61 | -2.13% | 30,318 |
| Oct 10, 2024 | 1.72 | 1.88 | 1.60 | 1.65 | 1.65 | -2.37% | 18,203 |
| Oct 9, 2024 | 1.75 | 1.78 | 1.65 | 1.69 | 1.69 | -2.03% | 68,409 |
| Oct 8, 2024 | 1.75 | 1.79 | 1.62 | 1.72 | 1.72 | 6.30% | 53,492 |
| Oct 7, 2024 | 1.82 | 1.96 | 1.55 | 1.62 | 1.62 | -8.59% | 41,053 |
| Oct 4, 2024 | 1.80 | 1.94 | 1.74 | 1.77 | 1.77 | 1.72% | 47,645 |
| Oct 3, 2024 | 1.66 | 1.84 | 1.62 | 1.74 | 1.74 | 4.82% | 80,967 |
| Oct 2, 2024 | 1.86 | 1.86 | 1.62 | 1.66 | 1.66 | -7.78% | 55,860 |
| Oct 1, 2024 | 1.66 | 2.08 | 1.62 | 1.80 | 1.80 | 6.51% | 106,165 |
| Sep 30, 2024 | 2.01 | 2.05 | 1.60 | 1.69 | 1.69 | -19.91% | 92,626 |
| 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 |