Skip to content

Subscriptions are live.

Plans
Logo
Start Free

ZEO Historical Prices

Zeo Energy Corporation Class A Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
1.78
Period low
0.1949
Period change
-84.50%
DateOpenHighLowCloseChangeVolume
Oct 29, 20260.25000.28880.25000.2682+5.01%799,437
Oct 28, 20260.25220.26370.25000.2554+2.12%208,664
Oct 27, 20260.26000.26240.24310.2501-4.80%380,199
Oct 26, 20260.26450.28000.25800.2627-3.21%256,738
Oct 23, 20260.27970.28290.26280.2714-2.90%192,312
Oct 22, 20260.27000.29160.26010.2795+2.95%486,602
Oct 21, 20260.27600.28420.26580.2715+0.56%227,991
Oct 20, 20260.25500.27840.24410.2700+5.68%341,119
Oct 19, 20260.25230.28000.25230.2555+0.20%382,910
Oct 16, 20260.27840.27840.25000.2550-5.90%305,279
Oct 15, 20260.24210.27890.24210.2710+6.86%444,750
Oct 14, 20260.25250.26330.24010.2536-2.57%440,758
Oct 13, 20260.24000.26950.23790.2603+7.30%649,434
Oct 12, 20260.25610.25810.24050.2426-8.11%294,480
Oct 9, 20260.28000.28690.25000.2640-4.24%463,958
Oct 8, 20260.28770.29520.27050.2757-7.05%479,397
Oct 7, 20260.28840.31000.28000.2966+2.81%564,281
Oct 6, 20260.28930.29700.27800.2885+0.80%472,821
Oct 5, 20260.28100.29580.27020.2862-2.39%445,670
Oct 2, 20260.30200.30690.26060.2932-4.21%1,581,227
Oct 1, 20260.33420.36200.30500.3061-8.41%956,014
Sep 30, 20260.32800.34420.32500.3342-2.17%683,194
Sep 29, 20260.33480.34740.32600.3416-0.47%1,378,806
Sep 28, 20260.37240.37810.33140.3432-9.97%2,889,517
Sep 25, 20260.37800.43000.37070.3812-0.91%4,882,056
Sep 24, 20260.38010.40480.35000.3847-3.02%6,028,234
Sep 23, 20260.50200.58060.32100.3967-19.01%69,924,407
Sep 22, 20260.34780.72930.34770.4898+57.04%412,014,115
Sep 21, 20260.23300.39000.23280.3119+26.79%118,269,615
Sep 18, 20260.26800.38930.24010.2460-4.35%44,032,297
Sep 17, 20260.24990.26600.24080.2572+3.54%183,345
Sep 16, 20260.23930.25880.23210.2484+1.80%258,561
Sep 15, 20260.23900.24920.22010.2440+1.84%239,761
Sep 14, 20260.23440.23980.22330.2396+0.84%335,512
Sep 11, 20260.23200.25700.23010.2376-2.94%400,126
Sep 10, 20260.27000.33000.22750.2448-7.27%6,389,644
Sep 9, 20260.26900.27930.26000.2640+1.38%360,230
Sep 8, 20260.23790.26510.23600.2604+6.72%367,655
Sep 4, 20260.24400.27200.23100.2440-0.49%321,667
Sep 3, 20260.21000.24800.21000.2452+9.03%534,826
Sep 2, 20260.19490.23000.19490.2249-5.38%2,388,097
Aug 31, 20260.29600.29600.23670.2377-15.11%490,674
Aug 28, 20260.32400.32500.28000.2800-11.70%388,832
Aug 27, 20260.32900.32900.29500.3171+0.86%447,269
Aug 26, 20260.32000.33500.30000.3144+6.58%465,836
Aug 25, 20260.41300.41300.28410.2950-25.73%1,162,289
Aug 24, 20260.43600.44360.37760.3972-1.93%458,963
Aug 21, 20260.44900.59020.40200.4050-9.29%614,372
Aug 20, 20260.50660.51120.44400.4465-9.62%218,360
Aug 19, 20260.56270.57560.49030.4940-8.89%88,057
Aug 18, 20260.58770.61980.54000.5422-10.51%136,259
Aug 17, 20260.58100.63110.57500.6059-1.99%103,651
Aug 14, 20260.61000.63600.61000.6182-0.71%68,919
Aug 13, 20260.61440.64600.60260.6226+1.98%75,709
Aug 12, 20260.62000.66680.60000.6105-3.45%134,914
Aug 11, 20260.59000.64790.56550.6323+9.81%175,039
Aug 10, 20260.58000.64720.56340.5758-0.88%260,503
Aug 7, 20260.51770.58770.51180.5809+12.21%249,616
Aug 6, 20260.57980.61990.51100.5177-10.73%252,846
Aug 5, 20260.52300.59530.52300.5799+4.52%206,419
Aug 4, 20260.48140.59030.44380.5548+15.10%1,088,179
Aug 3, 20260.37400.49620.36200.4820-3.72%1,517,768
Jul 31, 20260.53921.100.47000.5006-3.73%39,486,629
Jul 30, 20260.52300.54990.50000.5200+1.36%51,609
Jul 29, 20260.55180.55190.51300.5130-2.19%9,820
Jul 28, 20260.51300.55190.51300.5245+2.06%12,295
Jul 27, 20260.54000.54000.51300.5139-4.83%36,997
Jul 24, 20260.53100.54990.51510.5400+4.83%15,095
Jul 23, 20260.55990.55990.51300.5151+0.41%20,880
Jul 22, 20260.54500.55990.51300.5130-3.39%60,132
Jul 21, 20260.54500.55000.53000.5310+0.19%11,071
Jul 20, 20260.55800.61020.53000.5300-2.03%54,833
Jul 17, 20260.58000.59000.53000.5410-6.72%62,003
Jul 16, 20260.60270.61000.58000.5800-5.97%51,590
Jul 15, 20260.58100.63000.58000.6168+0.62%29,357
Jul 14, 20260.60000.61750.58000.6130+1.98%23,942
Jul 13, 20260.61320.66700.57930.6011-6.69%204,860
Jul 10, 20260.61100.66700.60510.6442+2.24%46,136
Jul 9, 20260.63850.69290.62500.6301+2.46%70,284
Jul 8, 20260.62000.62500.60000.6150-1.19%42,402
Jul 7, 20260.63700.64990.62010.6224-1.35%63,286
Jul 6, 20260.67320.70000.62550.6309-5.27%52,729
Jul 2, 20260.67000.70000.65050.6660+6.88%50,675
Jul 1, 20260.64060.70000.60000.6231-5.65%107,735
Jun 30, 20260.68900.70000.65000.6604-0.69%107,895
Jun 29, 20260.67990.69510.63010.6650+3.92%35,594
Jun 26, 20260.71000.71000.63990.6399-7.26%119,661
Jun 25, 20260.70000.73000.68270.6900-2.71%56,740
Jun 24, 20260.71000.73520.66090.7092-0.88%54,914
Jun 23, 20260.74000.74000.71280.7155-0.62%15,799
Jun 22, 20260.71000.75990.71000.7200+0.73%17,863
Jun 18, 20260.70000.76000.70000.7148-0.74%49,183
Jun 17, 20260.73050.77800.72010.7201-2.69%18,528
Jun 16, 20260.74490.79300.73000.7400+0.00%70,722
Jun 15, 20260.78500.82750.74000.7400-4.80%202,624
Jun 12, 20260.79610.84010.77270.7773-2.59%192,500
Jun 11, 20260.78510.81000.77020.7980+2.18%35,931
Jun 10, 20260.77600.81140.76500.7810-2.38%41,818
Jun 9, 20260.83000.85020.79950.8000-0.04%93,134
Jun 8, 20260.80090.86970.80010.8003-2.49%32,294
Jun 5, 20260.88490.88490.80700.8207-5.14%28,567
Jun 4, 20260.81000.90880.81000.8652+8.12%83,763
Jun 3, 20260.90010.93550.78960.8002-13.39%164,990
Jun 2, 20260.92050.95000.90560.9239+1.19%65,217
Jun 1, 20260.89600.92000.83000.9130+7.82%79,104
May 29, 20260.85000.89770.83000.8468-2.44%114,440
May 28, 20260.82030.91840.82010.8680+4.58%166,916
May 27, 20260.90000.94050.83000.8300-8.28%144,650
May 26, 20260.85000.92940.85000.9049+6.43%65,055
May 22, 20260.90000.90510.85000.8502-5.55%39,960
May 21, 20260.85970.91930.85010.9002+3.36%24,428
May 20, 20260.93650.93650.85000.8709-3.61%98,781
May 19, 20260.89000.92040.89000.9035-2.49%17,846
May 18, 20260.89001.000.88170.9266+4.46%44,327
May 15, 20260.85000.90790.85000.8870-1.16%43,855
May 14, 20260.83000.91970.83000.8974+8.12%84,749
May 13, 20260.83010.90970.83000.8300-3.05%43,941
May 12, 20260.87840.94380.83040.8561-7.43%201,652
May 11, 20260.85001.020.85000.9248+3.85%169,434
May 8, 20260.95000.95720.86470.8905-2.69%174,365
May 7, 20260.95000.98770.91010.9151-4.88%76,798
May 6, 20260.99371.050.96040.9620-3.80%110,816
May 5, 20260.98991.020.96041.00+2.04%70,946
May 4, 20260.91000.99600.91000.9800+6.52%79,469
May 1, 20260.94001.000.90110.9200-2.97%63,974
Apr 30, 20260.99900.99900.88450.9482-5.18%121,163
Apr 29, 20260.92001.020.89031.00+8.58%116,582
Apr 28, 20261.011.010.90070.9210-8.81%110,007
Apr 27, 20260.92001.120.89001.01+10.29%451,335
Apr 24, 20260.89950.93090.83450.9158+1.29%171,145
Apr 23, 20260.86500.91070.84740.9041+0.57%91,441
Apr 22, 20260.86000.91400.78800.8990+8.35%190,539
Apr 21, 20260.84400.90000.78490.8297-5.03%604,213
Apr 20, 20260.67000.95000.66010.8736+30.52%1,256,222
Apr 17, 20260.61000.66930.58000.6693+10.74%546,524
Apr 16, 20260.63000.63000.56000.6044+2.51%200,589
Apr 15, 20260.60900.64550.56010.5896+2.22%143,795
Apr 14, 20260.59280.60680.56530.5768-3.48%173,392
Apr 13, 20260.54500.60000.52650.5976+9.03%261,602
Apr 10, 20260.61000.65920.52010.5481-9.78%774,867
Apr 9, 20260.65000.65230.58930.6075-3.57%118,459
Apr 8, 20260.62000.67710.59000.6300+8.62%143,727
Apr 7, 20260.61530.64590.56820.5800-5.54%93,292
Apr 6, 20260.64940.65000.60700.6140-3.20%98,662
Apr 2, 20260.64900.65000.57430.6343+4.58%47,976
Apr 1, 20260.61000.62940.58000.6065+5.66%37,760
Mar 31, 20260.58500.59700.52200.5740-1.37%160,861
Mar 30, 20260.62000.62000.58030.5820-2.45%83,280
Mar 27, 20260.68900.69000.55530.5966-13.10%205,032
Mar 26, 20260.71990.73000.67180.6865-5.60%35,910
Mar 25, 20260.77560.77560.68700.7272-6.75%136,439
Mar 24, 20260.77100.82990.73230.7798-1.44%146,539
Mar 23, 20260.79000.79940.75100.7912-3.45%178,251
Mar 20, 20260.84000.87000.80000.8195-4.35%132,721
Mar 19, 20260.89000.89000.80800.8568-4.68%123,211
Mar 18, 20260.93030.97990.88000.8989-2.54%130,672
Mar 17, 20260.94200.97920.92000.9223-3.02%72,876
Mar 16, 20260.99000.99000.94020.9510-0.15%65,748
Mar 13, 20260.95930.97120.93000.9524+1.17%39,675
Mar 12, 20260.98680.98870.92000.9414+1.44%52,731
Mar 11, 20260.96080.98190.92050.9280-4.35%98,421
Mar 10, 20261.021.060.96000.9702-3.94%122,469
Mar 9, 20260.94441.060.90001.01+6.95%114,784
Mar 6, 20260.97341.020.94000.9444-6.50%147,864
Mar 5, 20261.101.100.99011.01-6.48%100,143
Mar 4, 20261.111.121.061.08-4.00%59,344
Mar 3, 20261.161.160.99001.13-1.32%309,798
Mar 2, 20261.191.301.091.14-7.32%298,777
Feb 27, 20261.201.281.171.23-6.11%348,374
Feb 26, 20261.241.311.161.31+8.26%171,150
Feb 25, 20261.231.301.151.21+0.00%476,735
Feb 24, 20261.511.511.171.21-19.87%515,676
Feb 23, 20261.281.581.271.51+16.15%1,064,473
Feb 20, 20261.071.431.001.30+31.63%2,408,735
Feb 19, 20260.93281.040.89400.9876+5.82%324,372
Feb 18, 20260.92990.95480.89000.9333-0.64%575,938
Feb 17, 20260.99001.020.86000.9393-4.15%133,384
Feb 13, 20260.98971.070.96760.9800-2.97%26,973
Feb 12, 20261.021.091.011.01+0.00%57,359
Feb 11, 20261.051.050.97611.01-2.88%77,309
Feb 10, 20260.97441.070.94641.04+9.57%87,587
Feb 9, 20260.93360.97440.92760.9492+1.67%14,352
Feb 6, 20260.94990.94990.88030.9336+2.64%83,327
Feb 5, 20260.89490.94990.88850.9096-5.25%49,984
Feb 4, 20260.97000.97000.88210.9600+3.38%70,999
Feb 3, 20261.001.000.91980.9286-6.86%33,839
Feb 2, 20260.94661.020.94660.9970+3.76%43,480
Jan 30, 20260.97000.98510.92000.9609-0.95%143,608
Jan 29, 20260.98000.99800.97000.9701-5.82%99,517
Jan 28, 20261.031.040.94001.03-0.96%232,207
Jan 27, 20261.031.041.011.04+1.96%350,493
Jan 26, 20261.031.091.001.02-1.41%54,443
Jan 23, 20261.061.071.021.03-2.40%20,571
Jan 22, 20261.041.101.011.06+4.95%57,859
Jan 21, 20261.011.040.98001.01+1.00%57,866
Jan 20, 20261.011.040.98661.00-3.85%68,028
Jan 16, 20261.001.040.98001.04+4.00%74,189
Jan 15, 20261.011.030.99001.00+0.00%239,204
Jan 14, 20261.051.060.98021.00-2.91%132,402
Jan 13, 20261.051.081.021.03-1.90%32,203
Jan 12, 20261.051.081.051.05-1.87%29,282
Jan 9, 20261.041.151.041.07+2.88%233,463
Jan 8, 20261.051.101.011.04+0.00%152,129
Jan 7, 20261.101.101.031.04-6.31%99,482
Jan 6, 20261.131.171.101.11+0.00%97,815
Jan 5, 20261.181.181.091.11-5.13%114,134
Jan 2, 20261.131.171.001.17+7.34%158,001
Dec 31, 20250.93001.160.90201.09+19.11%217,621
Dec 30, 20250.93000.94350.90160.9151-2.59%101,023
Dec 29, 20250.92050.97210.92050.9394+0.58%113,888
Dec 26, 20251.001.000.92020.9340-4.46%102,399
Dec 24, 20251.001.000.95170.9776+2.05%62,884
Dec 23, 20250.96001.010.95030.9580-3.62%196,741
Dec 22, 20251.001.000.98000.9940+1.45%97,210
Dec 19, 20251.021.070.96010.9798-1.43%110,523
Dec 18, 20250.98651.050.98650.9940+1.09%84,866
Dec 17, 20251.101.130.97000.9833-8.10%151,600
Dec 16, 20251.031.110.98341.07+5.94%399,178
Dec 15, 20251.111.111.001.01-8.18%95,698
Dec 12, 20251.121.141.041.10-0.90%82,529
Dec 11, 20251.121.201.051.11-2.63%326,169
Dec 10, 20251.151.161.131.14+0.00%54,444
Dec 9, 20251.151.241.121.14-1.72%90,230
Dec 8, 20251.261.261.161.16-7.94%103,309
Dec 5, 20251.251.291.221.26-1.56%109,158
Dec 4, 20251.251.431.191.28+7.56%185,311
Dec 3, 20251.251.251.131.19-5.56%165,705
Dec 2, 20251.391.401.221.26-7.35%99,520
Dec 1, 20251.461.481.311.36-9.33%123,871
Nov 28, 20251.471.541.401.50+4.53%56,423
Nov 26, 20251.331.451.301.44+10.38%74,380
Nov 25, 20251.271.351.271.30+0.00%54,055
Nov 24, 20251.291.341.221.30-2.99%99,086
Nov 21, 20251.281.351.251.34+3.88%56,215
Nov 20, 20251.331.401.291.29-3.01%68,104
Nov 19, 20251.281.361.281.33+2.31%35,704
Nov 18, 20251.381.431.301.30-7.80%50,198
Nov 17, 20251.501.571.411.41-6.62%104,208
Nov 14, 20251.441.551.421.51+2.72%30,647
Nov 13, 20251.501.521.441.47-2.65%36,722
Nov 12, 20251.531.561.481.51-1.95%53,615
Nov 11, 20251.601.661.511.54-1.91%90,550
Nov 10, 20251.361.591.361.57+15.44%323,105
Nov 7, 20251.421.491.241.36-8.72%574,569
Nov 6, 20251.541.611.471.49-4.49%45,210
Nov 5, 20251.531.621.501.56+4.00%12,656
Nov 4, 20251.611.611.421.50-9.09%138,097
Nov 3, 20251.701.741.611.65-5.71%24,888
Oct 31, 20251.731.781.611.75+1.16%70,789
Oct 30, 20251.651.781.651.73+4.85%64,823

Daily open, high, low, close and volume for Zeo Energy Corporation Class A Common Stock (ZEO). Showing 250 trading days. Unadjusted prices.