Zeo Energy Corp. (ZEOWW)
NASDAQ: ZEOWW · Real-Time Price · USD · Warrants
0.0690
+0.0092 (15.38%)
At close: Oct 17, 2025, 4:00 PM EDT
0.0500
-0.0190 (-27.54%)
After-hours: Oct 17, 2025, 4:00 PM EDT

Zeo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.070.070.070.05--15.55%100
Oct 16, 20250.060.060.050.060.060.50%9,170
Oct 15, 20250.050.060.040.060.06-0.83%14,866
Oct 14, 20250.070.070.040.060.06-32,907
Oct 13, 20250.070.070.060.060.06-12.66%10,260
Oct 10, 20250.060.070.050.070.076.51%30,428
Oct 9, 20250.070.070.050.060.06-0.54%16,694
Oct 8, 20250.060.070.050.060.068.08%14,488
Oct 7, 20250.050.070.050.060.062.85%42,645
Oct 6, 20250.060.070.040.060.06-10.11%31,816
Oct 3, 20250.070.070.060.060.0610.19%34,109
Oct 2, 20250.060.060.050.060.0643.66%20,538
Oct 1, 20250.060.060.040.040.04-25.45%11,401
Sep 30, 20250.050.060.050.060.060.36%1,103
Sep 29, 20250.050.050.040.050.0515.86%3,670
Sep 26, 20250.060.060.040.050.0517.96%22,799
Sep 25, 20250.050.050.030.040.04-32.94%387,609
Sep 24, 20250.060.060.060.060.0611.36%222
Sep 23, 20250.050.050.050.050.05-9.82%3,661
Sep 22, 20250.050.070.050.060.06-0.42%2,295
Sep 19, 20250.060.060.060.060.0611.15%448
Sep 18, 20250.050.060.050.050.05-881
Sep 17, 20250.060.060.050.050.05-10.03%891
Sep 16, 20250.060.060.060.060.0619.12%684
Sep 15, 20250.060.060.050.050.05-7,212
Sep 12, 20250.070.070.050.050.05-16.40%3,487
Sep 11, 20250.060.060.060.060.060.08%945
Sep 10, 20250.060.060.060.060.069.09%108
Sep 9, 20250.060.060.060.060.06-93
Sep 8, 20250.060.060.060.060.06-4
Sep 5, 20250.070.070.060.060.0612.24%3,607
Sep 4, 20250.050.050.050.050.05-25.76%553
Sep 3, 20250.070.070.070.070.0713.79%148
Sep 2, 20250.050.060.050.060.06-3.33%532
Aug 29, 20250.060.060.060.060.061.87%505
Aug 28, 20250.060.060.050.060.0630.89%4,470
Aug 27, 20250.050.050.050.050.05-50
Aug 26, 20250.050.050.050.050.05-0.22%990
Aug 25, 20250.050.050.050.050.05-9.98%28,731
Aug 22, 20250.070.070.050.050.05-6.34%2,178
Aug 21, 20250.050.050.050.050.05-10.85%320
Aug 20, 20250.050.060.050.060.063.54%1,542
Aug 19, 20250.050.060.050.060.068.89%1,127
Aug 18, 20250.060.070.050.050.05-11.15%3,395
Aug 15, 20250.060.060.060.060.0614.82%147
Aug 14, 20250.050.050.050.050.053.92%200
Aug 13, 20250.060.060.050.050.050.40%679
Aug 12, 20250.060.060.050.050.0524.69%3,301
Aug 11, 20250.040.040.040.040.04-33.06%1,685
Aug 8, 20250.060.060.060.060.06-0.17%2,087