Skip to main content
Zeo Energy Corp. (ZEOWW)
NASDAQ: ZEOWW · Real-Time Price · USD · Warrants
0.0897
+0.0203 (29.25%)
Jun 6, 2025, 4:00 PM - Market closed

Zeo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.090.090.070.070.07-0.43%475
Jun 5, 20250.070.070.070.070.07-23
Jun 4, 20250.070.070.070.070.07-4.28%106
Jun 3, 20250.070.070.070.070.076.15%2,961
Jun 2, 20250.070.070.070.070.07-24.95%10,888
May 30, 20250.090.100.070.090.09-9.00%7,475
May 29, 20250.060.100.060.100.1067.22%139,293
May 28, 20250.060.060.060.060.0619.60%552
May 27, 20250.050.050.050.050.05-250
May 23, 20250.050.050.050.050.05-400
May 22, 20250.060.060.050.050.05-23.66%2,862
May 21, 20250.070.070.070.070.07-139
May 20, 20250.070.070.050.070.0741.47%1,122
May 19, 20250.040.050.040.050.050.22%1,734
May 16, 20250.050.050.050.050.05-14.13%163
May 15, 20250.060.060.050.050.05-12.52%608
May 14, 20250.050.060.050.060.0635.46%402
May 13, 20250.050.050.050.050.05-200
May 12, 20250.050.050.050.050.05-18.71%2,000
May 9, 20250.060.060.060.060.06--
May 8, 20250.060.060.060.060.06-11
May 7, 20250.060.060.060.060.0623.56%1,013
May 6, 20250.050.050.050.050.05-4.74%200
May 5, 20250.050.050.050.050.05-5.10%1,013
May 2, 20250.050.050.050.050.05-722
May 1, 20250.050.050.050.050.05-9.91%2,374
Apr 30, 20250.060.060.050.060.06-7.50%1,670
Apr 29, 20250.060.060.060.060.06-1,156
Apr 28, 20250.060.090.060.060.06-33.33%1,242
Apr 25, 20250.090.090.090.090.09-12
Apr 24, 20250.090.090.090.090.0976.47%439
Apr 23, 20250.090.090.050.050.051.19%880
Apr 22, 20250.050.050.050.050.05-3.63%141
Apr 21, 20250.050.050.050.050.05-30.91%732
Apr 17, 20250.100.100.050.080.08-5.49%5,299
Apr 16, 20250.050.130.050.080.0868.63%61,680
Apr 15, 20250.060.070.050.050.05-44.63%4,683
Apr 14, 20250.070.100.050.090.0918.33%1,690
Apr 11, 20250.070.070.070.070.07--
Apr 10, 20250.070.070.070.070.07--
Apr 9, 20250.070.070.070.070.07--
Apr 8, 20250.070.070.070.070.07-59
Apr 7, 20250.070.070.070.070.073.57%100
Apr 4, 20250.080.080.070.070.07-22.31%1,525
Apr 3, 20250.090.090.090.090.09--
Apr 2, 20250.090.090.090.090.09-108
Apr 1, 20250.100.100.090.090.0958.29%635
Mar 31, 20250.060.060.060.060.06-19
Mar 28, 20250.060.060.060.060.06-90
Mar 27, 20250.060.060.060.060.06-1