Price Alert

Zeo Energy Corp. (ZEO)

NASDAQ: ZEO · Real-Time Price · USD

2.35

0.07 (3.07%)

At close: Aug 14, 2025, 3:59 PM

2.33

-1.06%

After-hours: Aug 14, 2025, 07:16 PM EDT

ZEO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	2.25	2.39	2.18	2.35	2.35	3.07%	66,349
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
Aug 7, 2025	2.42	2.47	2.37	2.37	2.37	-2.87%	4,533
Aug 6, 2025	2.50	2.50	2.31	2.44	2.44	-0.41%	72,600
Aug 5, 2025	2.33	2.50	2.31	2.45	2.45	2.08%	19,739
Aug 4, 2025	2.39	2.49	2.36	2.40	2.40	-2.44%	11,617
Aug 1, 2025	2.50	2.50	2.39	2.46	2.46	-0.40%	11,851
Jul 31, 2025	2.46	2.50	2.42	2.47	2.47	0.41%	15,627
Jul 30, 2025	2.50	2.56	2.45	2.46	2.46	-3.15%	11,629
Jul 29, 2025	2.58	2.58	2.50	2.54	2.54	-1.55%	10,643
Jul 28, 2025	2.50	2.74	2.50	2.58	2.58	0.39%	32,200
Jul 25, 2025	2.75	2.75	2.52	2.57	2.57	-5.86%	22,800
Jul 24, 2025	2.47	2.75	2.46	2.73	2.73	7.91%	53,205
Jul 23, 2025	2.42	2.53	2.41	2.53	2.53	4.55%	131,300
Jul 22, 2025	2.45	2.55	2.42	2.42	2.42	0.00%	40,857
Jul 21, 2025	2.52	2.57	2.39	2.42	2.42	-2.81%	50,000
Jul 18, 2025	2.62	2.62	2.39	2.49	2.49	-3.49%	27,600