Zeo Energy Corp. (ZEO)
NASDAQ: ZEO
· Real-Time Price · USD
1.29
-0.06 (-4.44%)
At close: Oct 03, 2025, 3:59 PM
1.31
1.55%
After-hours: Oct 03, 2025, 07:46 PM EDT
ZEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.35 | 1.42 | 1.28 | 1.29 | 1.29 | -4.44% | 87,279 |
| Oct 2, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 5.47% | 213,625 |
| Oct 1, 2025 | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -5.19% | 187,181 |
| Sep 30, 2025 | 1.42 | 1.42 | 1.32 | 1.35 | 1.35 | -4.93% | 122,445 |
| Sep 29, 2025 | 1.40 | 1.50 | 1.39 | 1.42 | 1.42 | 2.90% | 220,312 |
| Sep 26, 2025 | 1.35 | 1.41 | 1.32 | 1.38 | 1.38 | 2.99% | 225,200 |
| Sep 25, 2025 | 1.33 | 1.36 | 1.28 | 1.34 | 1.34 | -2.19% | 240,948 |
| Sep 24, 2025 | 1.27 | 1.41 | 1.25 | 1.37 | 1.37 | 12.30% | 704,636 |
| Sep 23, 2025 | 1.19 | 1.29 | 1.17 | 1.22 | 1.22 | 4.27% | 332,307 |
| Sep 22, 2025 | 1.21 | 1.27 | 1.15 | 1.17 | 1.17 | -3.31% | 541,000 |
| Sep 19, 2025 | 1.06 | 1.45 | 1.05 | 1.21 | 1.21 | 27.37% | 6,333,400 |
| Sep 18, 2025 | 1.08 | 1.16 | 0.94 | 0.95 | 0.95 | -15.93% | 503,315 |
| Sep 17, 2025 | 1.15 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 140,712 |
| Sep 16, 2025 | 1.25 | 1.30 | 1.11 | 1.18 | 1.18 | -4.84% | 263,737 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.21 | 1.24 | 1.24 | -4.62% | 115,000 |
| Sep 12, 2025 | 1.28 | 1.35 | 1.24 | 1.30 | 1.30 | 1.56% | 139,179 |
| Sep 11, 2025 | 1.21 | 1.34 | 1.20 | 1.28 | 1.28 | 7.56% | 145,023 |
| Sep 10, 2025 | 1.28 | 1.35 | 1.18 | 1.19 | 1.19 | -9.16% | 149,400 |
| Sep 9, 2025 | 1.43 | 1.43 | 1.25 | 1.31 | 1.31 | -2.24% | 153,040 |
| Sep 8, 2025 | 1.34 | 1.40 | 1.34 | 1.34 | 1.34 | 0.00% | 98,173 |
Page 1 of 48