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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.07 | 0.07 | 0.07 | 0.05 | - | -15.55% | 100 |
Oct 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 0.50% | 9,170 |
Oct 15, 2025 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | -0.83% | 14,866 |
Oct 14, 2025 | 0.07 | 0.07 | 0.04 | 0.06 | 0.06 | - | 32,907 |
Oct 13, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.66% | 10,260 |
Oct 10, 2025 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 6.51% | 30,428 |
Oct 9, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -0.54% | 16,694 |
Oct 8, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 8.08% | 14,488 |
Oct 7, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 2.85% | 42,645 |
Oct 6, 2025 | 0.06 | 0.07 | 0.04 | 0.06 | 0.06 | -10.11% | 31,816 |
Oct 3, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 10.19% | 34,109 |
Oct 2, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 43.66% | 20,538 |
Oct 1, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -25.45% | 11,401 |
Sep 30, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 0.36% | 1,103 |
Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 15.86% | 3,670 |
Sep 26, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 17.96% | 22,799 |
Sep 25, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -32.94% | 387,609 |
Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.36% | 222 |
Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.82% | 3,661 |
Sep 22, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | -0.42% | 2,295 |
Sep 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 11.15% | 448 |
Sep 18, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 881 |
Sep 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.03% | 891 |
Sep 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 19.12% | 684 |
Sep 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 7,212 |
Sep 12, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -16.40% | 3,487 |
Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.08% | 945 |
Sep 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 108 |
Sep 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 93 |
Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 4 |
Sep 5, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 12.24% | 3,607 |
Sep 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -25.76% | 553 |
Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.79% | 148 |
Sep 2, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -3.33% | 532 |
Aug 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.87% | 505 |
Aug 28, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 30.89% | 4,470 |
Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50 |
Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.22% | 990 |
Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.98% | 28,731 |
Aug 22, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -6.34% | 2,178 |
Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.85% | 320 |
Aug 20, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.54% | 1,542 |
Aug 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.89% | 1,127 |
Aug 18, 2025 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -11.15% | 3,395 |
Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 14.82% | 147 |
Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 200 |
Aug 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.40% | 679 |
Aug 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 24.69% | 3,301 |
Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -33.06% | 1,685 |
Aug 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 2,087 |