Skip to main content
Zeo Energy Corp. (ZEOWW)
NASDAQ: ZEOWW · Real-Time Price · USD
0.0881
-0.0452 (-33.91%)
Feb 20, 2025, 4:00 PM EST - Market closed

Zeo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.090.090.090.090.09--
Feb 20, 20250.110.110.090.090.09-36.43%1,023
Feb 19, 20250.150.150.150.150.15-10
Feb 18, 20250.150.150.150.150.15-15
Feb 14, 20250.150.150.150.150.15-47
Feb 13, 20250.150.150.150.150.15--
Feb 12, 20250.150.150.150.150.157.20%2,034
Feb 11, 20250.140.140.140.140.14--
Feb 10, 20250.150.150.140.140.1413.45%4,500
Feb 7, 20250.120.120.120.120.12--
Feb 6, 20250.120.120.120.120.12--
Feb 5, 20250.120.120.120.120.121.00%132
Feb 4, 20250.120.120.120.120.12-2
Feb 3, 20250.150.150.120.120.12-2,917
Jan 31, 20250.120.120.120.120.12-1
Jan 30, 20250.120.120.120.120.12-183
Jan 29, 20250.120.120.120.120.12-76
Jan 28, 20250.160.160.120.120.12-13.36%1,922
Jan 27, 20250.160.160.140.140.14-9.18%1,650
Jan 24, 20250.130.150.130.150.1530.01%2,494
Jan 23, 20250.120.130.100.120.1217.42%2,450
Jan 22, 20250.120.120.090.100.109.66%3,618
Jan 21, 20250.100.170.090.090.09-30.56%56,189
Jan 17, 20250.100.160.090.130.1331.20%103,587
Jan 16, 20250.100.100.080.100.102.56%2,653
Jan 15, 20250.100.100.090.100.10-1,805
Jan 14, 20250.080.100.080.100.109.86%600
Jan 13, 20250.100.100.080.090.0910.94%1,820
Jan 10, 20250.080.080.080.080.08-59
Jan 8, 20250.080.080.080.080.08-11.11%1,653
Jan 7, 20250.100.100.090.090.09-9.91%10,287
Jan 6, 20250.100.100.100.100.10-0.10%3,014
Jan 3, 20250.100.100.090.100.10-5.21%3,102
Jan 2, 20250.080.140.080.110.110.96%35,294
Dec 31, 20240.110.110.080.100.10-0.48%54,660
Dec 30, 20240.120.150.070.110.115.00%275,352
Dec 27, 20240.090.140.090.100.1014.68%195,136
Dec 26, 20240.040.090.040.090.0945.33%74,824
Dec 24, 20240.040.060.040.060.0649.63%1,700
Dec 23, 20240.040.040.040.040.045.25%2,250
Dec 20, 20240.060.060.040.040.046.72%3,900
Dec 19, 20240.040.040.040.040.04-23.39%200
Dec 18, 20240.090.090.040.050.05-46.74%6,161
Dec 17, 20240.080.130.050.090.090.92%68,846
Dec 16, 20240.090.090.090.090.092.18%1,349
Dec 13, 20240.080.080.080.080.08-81
Dec 12, 20240.080.080.080.080.08-125
Dec 11, 20240.050.080.050.080.0810.77%1,387
Dec 10, 20240.080.090.060.080.082.00%46,150
Dec 9, 20240.080.080.060.080.0831.75%145,993
Dec 6, 20240.060.060.060.060.06-903
Dec 5, 20240.060.060.060.060.06-221
Dec 4, 20240.060.060.060.060.0642.32%317
Dec 3, 20240.040.040.040.040.04--
Dec 2, 20240.040.040.040.040.04--
Nov 27, 20240.040.040.040.040.04--
Nov 26, 20240.030.040.030.040.04-19.90%1,190
Nov 25, 20240.050.050.050.050.05-20
Nov 22, 20240.050.050.050.050.05--
Nov 21, 20240.050.050.050.050.05-24
Nov 20, 20240.050.050.050.050.05-50
Nov 19, 20240.030.050.030.050.05-10,194
Nov 18, 20240.050.050.050.050.05--
Nov 15, 20240.050.050.050.050.05--
Nov 14, 20240.050.050.050.050.05-56
Nov 13, 20240.050.050.050.050.0566.67%1,004
Nov 12, 20240.030.030.030.030.03-0.66%2,802
Nov 11, 20240.030.030.030.030.03--
Nov 8, 20240.030.030.030.030.03-13.71%254
Nov 7, 20240.040.040.040.040.04-12.28%200,000
Nov 6, 20240.040.040.040.040.04--
Nov 5, 20240.040.040.040.040.0433.00%3,000
Nov 4, 20240.030.030.030.030.03--
Nov 1, 20240.030.030.030.030.030.67%400
Oct 31, 20240.030.030.030.030.03--
Oct 30, 20240.030.030.030.030.03--
Oct 29, 20240.040.040.030.030.03-1.65%13,895
Oct 28, 20240.030.030.030.030.03-24.25%106
Oct 25, 20240.040.040.040.040.04-71
Oct 24, 20240.040.040.040.040.04--
Oct 23, 20240.040.040.040.040.04--
Oct 22, 20240.040.040.040.040.04--
Oct 21, 20240.040.040.040.040.04--
Oct 18, 20240.040.040.040.040.04--
Oct 17, 20240.040.040.040.040.0413.31%204,824
Oct 16, 20240.040.040.040.040.04--
Oct 15, 20240.040.040.040.040.04--
Oct 14, 20240.040.040.040.040.04--
Oct 11, 20240.060.060.040.040.04-11.75%1,918
Oct 10, 20240.040.040.040.040.04-92
Oct 9, 20240.050.050.040.040.04-52,160
Oct 8, 20240.040.040.040.040.04-474
Oct 7, 20240.070.070.040.040.04-0.99%2,328
Oct 4, 20240.040.040.040.040.04--
Oct 3, 20240.040.040.040.040.04--
Oct 2, 20240.040.040.040.040.04--
Oct 1, 20240.040.040.040.040.04-20.16%1,239
Sep 30, 20240.060.080.050.050.051.20%10,619
Sep 27, 20240.050.050.050.050.05-33.33%211
Sep 26, 20240.070.080.070.080.0885.64%428