Zeo Energy Corp. Class A ZEO
NASDAQ · United States · Utilities
$0.3061-0.03 (-8.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.31 | -8.38% | $0.33 | $0.36 | $0.31 | 916.40K |
| 2026-09-30 | $0.33 | -2.34% | $0.33 | $0.34 | $0.32 | 679.90K |
| 2026-09-29 | $0.34 | -0.29% | $0.34 | $0.35 | $0.33 | 1.38M |
| 2026-09-28 | $0.34 | -9.97% | $0.37 | $0.38 | $0.33 | 2.89M |
| 2026-09-25 | $0.38 | -1.04% | $0.38 | $0.43 | $0.37 | 4.88M |
| 2026-09-24 | $0.38 | -3.02% | $0.38 | $0.41 | $0.35 | 6.03M |
| 2026-09-23 | $0.40 | -18.98% | $0.50 | $0.58 | $0.32 | 69.92M |
| 2026-09-22 | $0.49 | +57.05% | $0.35 | $0.73 | $0.35 | 412.01M |
| 2026-09-21 | $0.31 | +26.83% | $0.23 | $0.39 | $0.23 | 118.27M |
| 2026-09-18 | $0.25 | -4.28% | $0.27 | $0.39 | $0.24 | 44.03M |
| 2026-09-17 | $0.26 | +3.63% | $0.25 | $0.27 | $0.24 | 183.20K |
| 2026-09-16 | $0.25 | +1.64% | $0.24 | $0.26 | $0.23 | 253.70K |
| 2026-09-15 | $0.24 | +1.67% | $0.24 | $0.25 | $0.22 | 239.80K |
| 2026-09-14 | $0.24 | +0.84% | $0.23 | $0.24 | $0.22 | 328.90K |
| 2026-09-11 | $0.24 | -2.86% | $0.23 | $0.26 | $0.23 | 395.90K |
| 2026-09-10 | $0.25 | -7.20% | $0.27 | $0.33 | $0.23 | 6.39M |
| 2026-09-09 | $0.26 | +1.54% | $0.27 | $0.28 | $0.26 | 358.00K |
| 2026-09-08 | $0.26 | +6.56% | $0.24 | $0.26 | $0.24 | 367.60K |
| 2026-09-04 | $0.24 | -0.41% | $0.24 | $0.27 | $0.23 | 319.20K |
| 2026-09-03 | $0.25 | +8.89% | $0.21 | $0.25 | $0.21 | 534.80K |
| 2026-09-02 | $0.22 | +6.64% | $0.19 | $0.23 | $0.19 | 2.39M |
| 2026-09-01 | $0.21 | -11.34% | $0.24 | $0.35 | $0.19 | 25.15M |
| 2026-08-31 | $0.24 | -15.00% | $0.30 | $0.30 | $0.24 | 486.10K |
| 2026-08-28 | $0.28 | -11.67% | $0.32 | $0.32 | $0.28 | 383.00K |
| 2026-08-27 | $0.32 | +0.96% | $0.33 | $0.33 | $0.29 | 445.80K |
| 2026-08-26 | $0.31 | +6.44% | $0.32 | $0.34 | $0.30 | 465.70K |
| 2026-08-25 | $0.29 | -25.69% | $0.41 | $0.41 | $0.28 | 1.16M |
| 2026-08-24 | $0.40 | -1.98% | $0.44 | $0.44 | $0.38 | 456.00K |
| 2026-08-21 | $0.41 | -9.40% | $0.45 | $0.59 | $0.40 | 614.40K |
| 2026-08-20 | $0.45 | -9.51% | $0.51 | $0.51 | $0.44 | 218.40K |
| 2026-08-19 | $0.49 | -8.86% | $0.56 | $0.58 | $0.49 | 88.10K |
| 2026-08-18 | $0.54 | -10.56% | $0.59 | $0.62 | $0.54 | 136.30K |
| 2026-08-17 | $0.61 | -1.94% | $0.58 | $0.63 | $0.57 | 103.70K |
| 2026-08-14 | $0.62 | -0.80% | $0.61 | $0.64 | $0.61 | 68.90K |
| 2026-08-13 | $0.62 | +1.96% | $0.61 | $0.65 | $0.60 | 75.60K |
| 2026-08-12 | $0.61 | -3.32% | $0.62 | $0.67 | $0.60 | 134.90K |
| 2026-08-11 | $0.63 | +9.72% | $0.59 | $0.65 | $0.57 | 175.00K |
| 2026-08-10 | $0.58 | -0.86% | $0.58 | $0.65 | $0.56 | 260.30K |
| 2026-08-07 | $0.58 | +12.16% | $0.52 | $0.59 | $0.51 | 249.60K |
| 2026-08-06 | $0.52 | -10.69% | $0.58 | $0.62 | $0.51 | 252.80K |
| 2026-08-05 | $0.58 | +4.50% | $0.52 | $0.60 | $0.52 | 206.40K |
| 2026-08-04 | $0.56 | +15.15% | $0.48 | $0.59 | $0.44 | 1.09M |
| 2026-08-03 | $0.48 | -3.79% | $0.37 | $0.50 | $0.36 | 1.52M |
| 2026-07-31 | $0.50 | -3.65% | $0.54 | $1.10 | $0.47 | 39.49M |
| 2026-07-30 | $0.52 | +1.36% | $0.52 | $0.55 | $0.50 | 51.60K |
| 2026-07-29 | $0.51 | -2.29% | $0.55 | $0.55 | $0.51 | 9.80K |
| 2026-07-28 | $0.52 | +2.14% | $0.51 | $0.55 | $0.51 | 12.20K |
| 2026-07-27 | $0.51 | -4.81% | $0.54 | $0.54 | $0.51 | 37.00K |
| 2026-07-24 | $0.54 | +4.85% | $0.53 | $0.55 | $0.51 | 15.10K |
| 2026-07-23 | $0.51 | +0.39% | $0.56 | $0.56 | $0.51 | 20.90K |
| 2026-07-22 | $0.51 | -3.39% | $0.55 | $0.56 | $0.51 | 60.10K |
| 2026-07-21 | $0.53 | +0.19% | $0.55 | $0.55 | $0.53 | 11.10K |
| 2026-07-20 | $0.53 | -2.03% | $0.56 | $0.61 | $0.53 | 54.80K |
| 2026-07-17 | $0.54 | -6.72% | $0.58 | $0.59 | $0.53 | 62.00K |
| 2026-07-16 | $0.58 | -6.00% | $0.60 | $0.61 | $0.58 | 51.60K |
| 2026-07-15 | $0.62 | +0.65% | $0.58 | $0.63 | $0.58 | 29.40K |
| 2026-07-14 | $0.61 | +2.00% | $0.60 | $0.62 | $0.58 | 23.90K |
| 2026-07-13 | $0.60 | -6.68% | $0.61 | $0.67 | $0.58 | 204.90K |
| 2026-07-10 | $0.64 | +2.22% | $0.61 | $0.67 | $0.61 | 46.10K |
| 2026-07-09 | $0.63 | +2.44% | $0.64 | $0.69 | $0.63 | 70.30K |
| 2026-07-08 | $0.62 | -1.13% | $0.62 | $0.63 | $0.60 | 42.30K |
| 2026-07-07 | $0.62 | -1.43% | $0.64 | $0.65 | $0.62 | 63.30K |
| 2026-07-06 | $0.63 | -5.26% | $0.67 | $0.70 | $0.63 | 52.70K |
| 2026-07-02 | $0.67 | +6.90% | $0.67 | $0.70 | $0.65 | 39.00K |
| 2026-07-01 | $0.62 | -5.61% | $0.64 | $0.70 | $0.60 | 107.30K |
| 2026-06-30 | $0.66 | -0.75% | $0.69 | $0.70 | $0.65 | 107.70K |
| 2026-06-29 | $0.67 | +3.91% | $0.68 | $0.69 | $0.63 | 35.60K |
| 2026-06-26 | $0.64 | -7.25% | $0.71 | $0.71 | $0.64 | 119.60K |
| 2026-06-25 | $0.69 | -2.68% | $0.70 | $0.73 | $0.68 | 56.50K |
| 2026-06-24 | $0.71 | -0.98% | $0.71 | $0.74 | $0.66 | 54.90K |
| 2026-06-23 | $0.72 | -0.56% | $0.74 | $0.74 | $0.71 | 15.80K |
| 2026-06-22 | $0.72 | +0.70% | $0.71 | $0.76 | $0.71 | 17.90K |
| 2026-06-18 | $0.71 | -0.69% | $0.70 | $0.76 | $0.70 | 49.20K |
| 2026-06-17 | $0.72 | -2.70% | $0.73 | $0.78 | $0.72 | 18.40K |
| 2026-06-16 | $0.74 | 0.00% | $0.75 | $0.79 | $0.73 | 70.60K |
| 2026-06-15 | $0.74 | -4.76% | $0.79 | $0.83 | $0.74 | 202.50K |
| 2026-06-12 | $0.78 | -2.63% | $0.80 | $0.84 | $0.77 | 181.40K |
| 2026-06-11 | $0.80 | +2.18% | $0.79 | $0.81 | $0.77 | 35.90K |
| 2026-06-10 | $0.78 | -2.37% | $0.78 | $0.81 | $0.76 | 41.60K |
| 2026-06-09 | $0.80 | 0.00% | $0.83 | $0.85 | $0.80 | 93.10K |
| 2026-06-08 | $0.80 | -2.56% | $0.80 | $0.87 | $0.80 | 32.30K |
| 2026-06-05 | $0.82 | -5.09% | $0.88 | $0.88 | $0.81 | 28.60K |
| 2026-06-04 | $0.87 | +8.12% | $0.81 | $0.91 | $0.81 | 83.80K |
| 2026-06-03 | $0.80 | -13.42% | $0.90 | $0.94 | $0.79 | 165.00K |
| 2026-06-02 | $0.92 | +1.20% | $0.92 | $0.95 | $0.91 | 65.20K |
| 2026-06-01 | $0.91 | +7.79% | $0.90 | $0.92 | $0.83 | 78.90K |
| 2026-05-29 | $0.85 | -2.42% | $0.85 | $0.90 | $0.83 | 114.40K |
| 2026-05-28 | $0.87 | +4.58% | $0.82 | $0.92 | $0.82 | 163.40K |
| 2026-05-27 | $0.83 | -8.29% | $0.90 | $0.94 | $0.83 | 144.60K |
| 2026-05-26 | $0.90 | +6.47% | $0.85 | $0.93 | $0.85 | 65.10K |