Zeo Energy Corp. (ZEO)
NASDAQ: ZEO
· Real-Time Price · USD
1.32
-0.25 (-15.92%)
At close: Sep 05, 2025, 3:59 PM
1.36
3.03%
After-hours: Sep 05, 2025, 07:31 PM EDT
ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.50 | 1.57 | 1.30 | 1.34 | 1.34 | -14.65% | 180,190 |
| Sep 4, 2025 | 1.59 | 1.64 | 1.52 | 1.57 | 1.57 | -1.26% | 34,339 |
| Sep 3, 2025 | 1.59 | 1.65 | 1.51 | 1.59 | 1.59 | 0.63% | 109,235 |
| Sep 2, 2025 | 1.69 | 1.72 | 1.51 | 1.58 | 1.58 | -4.24% | 128,700 |
| Aug 29, 2025 | 1.57 | 1.66 | 1.56 | 1.65 | 1.65 | 2.48% | 28,000 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.56 | 1.61 | 1.61 | -6.94% | 180,420 |
| Aug 27, 2025 | 1.76 | 1.83 | 1.72 | 1.73 | 1.73 | -1.70% | 56,030 |
| Aug 26, 2025 | 1.95 | 1.97 | 1.60 | 1.76 | 1.76 | -8.81% | 197,734 |
| Aug 25, 2025 | 2.14 | 2.14 | 1.88 | 1.93 | 1.93 | -8.53% | 146,600 |
| Aug 22, 2025 | 1.98 | 2.16 | 1.98 | 2.11 | 2.11 | 8.21% | 17,776 |
| Aug 21, 2025 | 2.05 | 2.06 | 1.91 | 1.95 | 1.95 | -6.70% | 31,100 |
| Aug 20, 2025 | 2.21 | 2.21 | 2.05 | 2.09 | 2.09 | -0.95% | 46,524 |
| Aug 19, 2025 | 2.09 | 2.33 | 2.07 | 2.11 | 2.11 | 2.93% | 65,569 |
| Aug 18, 2025 | 2.11 | 2.24 | 2.03 | 2.05 | 2.05 | -9.69% | 29,100 |
| Aug 15, 2025 | 2.39 | 2.42 | 2.21 | 2.27 | 2.27 | -3.40% | 43,262 |
| Aug 14, 2025 | 2.25 | 2.39 | 2.18 | 2.35 | 2.35 | 3.07% | 66,300 |
| Aug 13, 2025 | 2.28 | 2.41 | 2.00 | 2.28 | 2.28 | -3.80% | 147,586 |
| Aug 12, 2025 | 2.42 | 2.44 | 2.31 | 2.37 | 2.37 | -0.84% | 20,400 |
| Aug 11, 2025 | 2.53 | 2.53 | 2.31 | 2.39 | 2.39 | 3.02% | 10,954 |
| Aug 8, 2025 | 2.27 | 2.40 | 2.27 | 2.32 | 2.32 | -2.11% | 3,100 |