Dark

ZEO
Zeo Energy Corporation Class A Common Stock
stock NASDAQ

At Close

Oct 15, 2025 3:59:30 PM EDT

1.60USD+10.345%(+0.15)1,161,701

1.59Bid 1.62Ask 0.03Spread

Pre-market

Oct 15, 2025 9:28:30 AM EDT

1.48USD+2.069%(+0.03)3,688

After-hours

Oct 15, 2025 4:39:30 PM EDT

1.61USD+0.625%(+0.01)2,901

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-15	1.4700	1.600000	1.470000	1.6000	+10.345%	1,161,701	0.000%
2025-10-14	1.3900	1.450000	1.390000	1.4500	+0.694%	181,256	+10.345%
2025-10-13	1.4100	1.440000	1.405000	1.4400	+10.769%	267,337	+11.111%
2025-10-10	1.6000	1.870000	1.290000	1.3000	-5.109%	5,101,729	+23.077%
2025-10-09	1.3900	1.430000	1.350000	1.3700	+1.481%	80,915	+16.788%
2025-10-08	1.3000	1.410000	1.290000	1.3500	+0.746%	82,787	+18.519%
2025-10-07	1.2800	1.360000	1.270000	1.3400	+2.290%	125,492	+19.403%
2025-10-06	1.3200	1.369500	1.260000	1.3100	+1.550%	139,966	+22.137%
2025-10-03	1.3500	1.420000	1.280000	1.2900	-4.444%	89,000	+24.031%
2025-10-02	1.3000	1.375000	1.270000	1.3500	+5.469%	213,625	+18.519%
2025-10-01	1.3400	1.350000	1.250000	1.2800	-5.185%	187,181	+25.000%
2025-09-30	1.4200	1.420000	1.320000	1.3500	-4.930%	122,445	+18.519%
2025-09-29	1.4000	1.499900	1.390000	1.4200	+2.899%	220,312	+12.676%
2025-09-26	1.3500	1.405000	1.320000	1.3800	+2.985%	225,166	+15.942%
2025-09-25	1.3300	1.355000	1.280000	1.3400	-2.190%	240,948	+19.403%
2025-09-24	1.2700	1.410000	1.250000	1.3700	+12.295%	704,636	+16.788%
2025-09-23	1.1900	1.290000	1.170000	1.2200	+4.274%	332,307	+31.148%
2025-09-22	1.2100	1.270000	1.150000	1.1700	-3.306%	540,963	+36.752%
2025-09-19	1.0600	1.450000	1.050000	1.2100	+27.328%	6,333,355	+32.231%
2025-09-18	1.0800	1.155000	0.945000	0.9503	-15.903%	503,315	+68.368%
2025-09-17	1.1500	1.210000	1.130000	1.1300	-4.237%	140,712	+41.593%
2025-09-16	1.2500	1.300000	1.110000	1.1800	-4.839%	263,737	+35.593%
2025-09-15	1.3200	1.320000	1.210000	1.2400	-4.615%	114,964	+29.032%
2025-09-12	1.2800	1.350000	1.240000	1.3000	+1.563%	139,179	+23.077%
2025-09-11	1.2100	1.340000	1.200000	1.2800	+7.563%	145,023	+25.000%
2025-09-10	1.2800	1.345000	1.180000	1.1900	-9.160%	149,364	+34.454%
2025-09-09	1.4300	1.430000	1.250000	1.3100	-2.530%	153,040	+22.137%
2025-09-08	1.3400	1.400000	1.340000	1.3440	+0.299%	98,106	+19.048%
2025-09-05	1.5000	1.570000	1.300000	1.3400	-14.650%	180,629	+19.403%
2025-09-04	1.5900	1.637200	1.522200	1.5700	-0.946%	34,339	+1.911%
2025-09-03	1.5900	1.650000	1.510000	1.5850	+0.316%	109,235	+0.946%
2025-09-02	1.6900	1.720000	1.505000	1.5800	-4.242%	128,695	+1.266%
2025-08-29	1.5700	1.659900	1.562000	1.6500	+2.484%	27,964	-3.030%
2025-08-28	1.7400	1.740000	1.560100	1.6100	-6.936%	180,420	-0.621%
2025-08-27	1.7600	1.830000	1.720000	1.7300	-1.425%	56,030	-7.514%
2025-08-26	1.9500	1.970000	1.600100	1.7550	-8.831%	197,734	-8.832%
2025-08-25	2.1400	2.140000	1.875000	1.9250	-8.768%	146,558	-16.883%
2025-08-22	1.9800	2.157300	1.980000	2.1100	+8.205%	17,776	-24.171%
2025-08-21	2.0500	2.060000	1.910000	1.9500	-6.699%	31,076	-17.949%
2025-08-20	2.2100	2.210000	2.050000	2.0900	-0.948%	46,524	-23.445%
2025-08-19	2.0900	2.329900	2.070000	2.1100	+2.927%	65,569	-24.171%
2025-08-18	2.1100	2.243700	2.030100	2.0500	-9.692%	29,076	-21.951%
2025-08-15	2.3900	2.420000	2.210000	2.2700	-3.404%	43,262	-29.515%
2025-08-14	2.2500	2.390000	2.179900	2.3500	+3.070%	66,300	-31.915%
2025-08-13	2.2800	2.410000	2.000000	2.2800	-3.797%	147,586	-29.825%
2025-08-12	2.4250	2.440000	2.310000	2.3700	-0.837%	20,393	-32.489%
2025-08-11	2.5300	2.530000	2.310000	2.3900	+3.017%	10,954	-33.054%
2025-08-08	2.2700	2.395000	2.270000	2.3200	-2.110%	3,060	-31.034%
2025-08-07	2.4200	2.470000	2.365000	2.3700	-2.869%	4,533	-32.489%
2025-08-06	2.5000	2.500000	2.310000	2.4400	-0.408%	72,591	-34.426%
2025-08-05	2.3300	2.500000	2.311200	2.4500	+2.083%	19,739	-34.694%
2025-08-04	2.3900	2.485100	2.355000	2.4000	-2.439%	11,617	-33.333%
2025-08-01	2.5000	2.500000	2.390000	2.4600	-0.405%	11,851	-34.959%
2025-07-31	2.4600	2.500000	2.420000	2.4700	+0.407%	15,627	-35.223%
2025-07-30	2.5000	2.561900	2.450000	2.4600	-3.150%	11,629	-34.959%
2025-07-29	2.5800	2.580000	2.500000	2.5400	-1.550%	10,643	-37.008%
2025-07-28	2.5000	2.740000	2.500000	2.5800	+0.389%	32,179	-37.984%
2025-07-25	2.7500	2.750000	2.520000	2.5700	-5.861%	22,774	-37.743%
2025-07-24	2.4700	2.750000	2.460000	2.7300	+7.905%	53,205	-41.392%
2025-07-23	2.4200	2.530000	2.410000	2.5300	+4.545%	131,261	-36.759%
2025-07-22	2.4500	2.550000	2.420000	2.4200	0.000%	40,857	-33.884%
2025-07-21	2.5200	2.570000	2.390000	2.4200	-2.811%	49,955	-33.884%
2025-07-18	2.6200	2.620000	2.391000	2.4900	-3.488%	27,585	-35.743%
2025-07-17	2.4400	2.600000	2.330000	2.5800	+7.500%	73,205	-37.984%
2025-07-16	2.2400	2.470000	2.240000	2.4000	+7.623%	23,840	-33.333%
2025-07-15	2.1600	2.295000	2.160000	2.2300	-6.303%	93,453	-28.251%
2025-07-14	2.4700	2.513600	2.380000	2.3800	-5.556%	17,382	-32.773%
2025-07-11	2.4700	2.620000	2.470000	2.5200	-3.077%	68,808	-36.508%
2025-07-10	2.6200	2.800000	2.590000	2.6000	-3.525%	227,544	-38.462%
2025-07-09	2.6700	2.750000	2.670000	2.6950	-0.919%	84,217	-40.631%
2025-07-08	2.7300	2.841500	2.700000	2.7200	-2.509%	46,864	-41.176%
2025-07-07	2.7400	2.800000	2.660000	2.7900	0.000%	39,097	-42.652%
2025-07-03	2.7000	2.819000	2.690700	2.7900	+1.087%	11,838	-42.652%
2025-07-02	2.7800	2.830000	2.630000	2.7600	-1.075%	18,365	-42.029%
2025-07-01	2.8800	2.920000	2.750000	2.7900	-3.793%	25,974	-42.652%
2025-06-30	2.9600	3.000000	2.752000	2.9000	-3.974%	34,449	-44.828%
2025-06-27	2.9500	3.020000	2.821700	3.0200	+3.072%	31,763	-47.020%
2025-06-26	3.1200	3.250000	2.770000	2.9300	-7.862%	53,653	-45.392%
2025-06-25	2.8600	3.190000	2.847700	3.1800	+11.189%	37,051	-49.686%
2025-06-24	3.0600	3.480000	2.800000	2.8600	-5.298%	63,121	-44.056%
2025-06-23	2.8700	3.680000	2.870000	3.0200	+7.857%	223,043	-47.020%
2025-06-20	2.9000	2.976900	2.280100	2.8000	-9.091%	316,245	-42.857%
2025-06-18	3.1600	3.220000	2.850000	3.0800	-3.750%	54,036	-48.052%
2025-06-17	3.0000	3.370000	3.000000	3.2000	+1.266%	83,797	-50.000%
2025-06-16	3.4400	3.520000	3.060200	3.1600	-7.059%	154,790	-49.367%
2025-06-13	3.3600	3.540000	3.231300	3.4000	+0.890%	135,997	-52.941%
2025-06-12	3.2500	3.400000	3.078100	3.3700	+4.334%	90,686	-52.522%
2025-06-11	3.2100	3.300000	3.020000	3.2300	+1.893%	61,258	-50.464%
2025-06-10	3.1900	3.330000	3.000000	3.1700	+0.955%	125,822	-49.527%
2025-06-09	2.6700	3.240000	2.660000	3.1400	+15.441%	248,796	-49.045%
2025-06-06	2.7800	2.879900	2.650000	2.7200	-2.158%	51,468	-41.176%
2025-06-05	2.9500	3.049900	2.760300	2.7800	-4.467%	176,471	-42.446%
2025-06-04	2.6200	2.970000	2.520000	2.9100	+2.465%	313,417	-45.017%
2025-06-03	2.5500	3.040000	2.550000	2.8400	+16.872%	511,026	-43.662%
2025-06-02	2.9500	3.000000	2.250000	2.4300	-21.359%	649,040	-34.156%
2025-05-30	2.8900	3.250000	2.810000	3.0900	-9.913%	1,574,346	-48.220%
2025-05-29	2.8500	3.470000	2.630000	3.4300	+117.089%	104,813,214	-53.353%
2025-05-28	1.5100	1.580000	1.510000	1.5800	+1.282%	14,399	+1.266%
2025-05-27	1.6000	1.600600	1.510000	1.5600	-1.887%	28,590	+2.564%
2025-05-23	1.6000	1.600000	1.560000	1.5900	+1.274%	15,471	+0.629%
2025-05-22	1.5998	1.640000	1.570000	1.5700	-1.875%	15,968	+1.911%
2025-05-21	1.5800	1.635000	1.580000	1.6000	-1.235%	4,859	0.000%
2025-05-20	1.6300	1.630000	1.580000	1.6200	+1.887%	4,687	-1.235%
2025-05-19	1.6000	1.670000	1.560000	1.5900	+1.923%	11,440	+0.629%
2025-05-16	1.5760	1.620000	1.510000	1.5600	-0.637%	21,322	+2.564%
2025-05-15	1.5600	1.602600	1.520000	1.5700	-0.633%	7,766	+1.911%
2025-05-14	1.5400	1.635000	1.540000	1.5800	-1.250%	10,579	+1.266%
2025-05-13	1.6900	1.690000	1.580000	1.6000	+1.911%	7,874	0.000%
2025-05-12	1.5900	1.640000	1.540000	1.5700	-5.988%	21,085	+1.911%
2025-05-09	1.6450	1.690000	1.570000	1.6700	+4.375%	11,302	-4.192%
2025-05-08	1.6300	1.630000	1.600000	1.6000	-3.030%	8,332	0.000%
2025-05-07	1.6000	1.807900	1.600000	1.6500	+1.852%	33,173	-3.030%
2025-05-06	1.6200	1.710000	1.610000	1.6200	-5.263%	12,770	-1.235%
2025-05-05	1.8700	1.870000	1.642400	1.7100	-1.156%	23,422	-6.433%
2025-05-02	1.5700	1.790000	1.570000	1.7300	+4.217%	36,550	-7.514%
2025-05-01	1.7000	1.700000	1.620000	1.6600	0.000%	15,941	-3.614%
2025-04-30	1.7000	1.700000	1.560000	1.6600	-0.599%	39,467	-3.614%
2025-04-29	1.6500	1.670000	1.530000	1.6700	+2.454%	38,427	-4.192%
2025-04-28	1.6300	1.690000	1.600000	1.6300	-4.118%	31,885	-1.840%
2025-04-25	1.7900	1.863000	1.610000	1.7000	-4.494%	97,638	-5.882%
2025-04-24	1.6400	1.825000	1.432879	1.7800	+14.839%	110,950	-10.112%
2025-04-23	1.4900	1.640000	1.490000	1.5500	+0.649%	40,898	+3.226%
2025-04-22	1.5400	1.770000	1.490000	1.5400	-0.645%	87,866	+3.896%
2025-04-21	1.6200	1.700000	1.540000	1.5500	-11.429%	138,686	+3.226%
2025-04-17	2.0000	2.060000	1.641400	1.7500	-17.453%	361,896	-8.571%
2025-04-16	1.4500	2.680000	1.450000	2.1200	+55.882%	22,568,919	-24.528%
2025-04-15	1.2600	1.520000	1.260000	1.3600	+3.030%	4,707	+17.647%
2025-04-14	1.3450	1.380000	1.317000	1.3200	-4.693%	5,616	+21.212%
2025-04-11	1.2600	1.580000	1.200000	1.3850	+9.921%	167,397	+15.523%
2025-04-10	1.3300	1.330000	1.260000	1.2600	-5.970%	9,282	+26.984%
2025-04-09	1.3900	1.400000	1.340000	1.3400	-3.597%	5,407	+19.403%
2025-04-08	1.3200	1.430000	1.300100	1.3900	-1.418%	9,919	+15.108%
2025-04-07	1.3900	1.450000	1.310000	1.4100	-8.442%	13,181	+13.475%
2025-04-04	1.4900	1.550000	1.400000	1.5400	-1.282%	20,454	+3.896%
2025-04-03	1.5100	1.560000	1.510000	1.5600	+2.632%	11,234	+2.564%
2025-04-02	1.5450	1.550000	1.520000	1.5200	+2.013%	5,642	+5.263%
2025-04-01	1.5100	1.590000	1.490000	1.4900	-1.325%	6,304	+7.383%
2025-03-31	1.6000	1.600000	1.500000	1.5100	-6.790%	13,589	+5.960%
2025-03-28	1.6200	1.650000	1.608000	1.6200	-0.363%	3,926	-1.235%
2025-03-27	1.7900	1.790000	1.556600	1.6259	-3.793%	5,448	-1.593%
2025-03-26	1.7100	1.764800	1.680100	1.6900	-3.977%	5,715	-5.325%
2025-03-25	1.7600	1.820000	1.700000	1.7600	0.000%	6,810	-9.091%
2025-03-24	1.7200	1.760000	1.680000	1.7600	+1.734%	8,167	-9.091%
2025-03-21	1.6542	1.780000	1.650000	1.7300	+4.848%	45,887	-7.514%
2025-03-20	1.6500	1.710000	1.590000	1.6500	+0.610%	15,205	-3.030%
2025-03-19	1.6900	1.719900	1.613000	1.6400	-2.959%	17,627	-2.439%
2025-03-18	1.6400	1.750000	1.640000	1.6900	+3.049%	7,948	-5.325%
2025-03-17	1.7300	1.730000	1.601000	1.6400	+2.500%	16,725	-2.439%
2025-03-14	1.6300	1.670500	1.590000	1.6000	-1.840%	7,634	0.000%
2025-03-13	1.6900	1.690000	1.630000	1.6300	-3.436%	9,324	-1.840%
2025-03-12	1.5600	1.710000	1.560000	1.6880	+4.198%	20,707	-5.213%
2025-03-11	1.6800	1.690000	1.600000	1.6200	+1.250%	6,495	-1.235%
2025-03-10	1.5300	1.690000	1.530000	1.6000	0.000%	10,131	0.000%
2025-03-07	1.6500	1.680000	1.590000	1.6000	-4.192%	17,922	0.000%
2025-03-06	1.7250	1.725000	1.670000	1.6700	-5.114%	11,262	-4.192%
2025-03-05	1.7500	1.790000	1.710100	1.7600	-4.865%	11,245	-9.091%
2025-03-04	1.8500	1.850000	1.750000	1.8500	-0.538%	15,244	-13.514%
2025-03-03	2.0100	2.135500	1.860000	1.8600	-10.577%	34,940	-13.978%
2025-02-28	2.0500	2.100000	2.000000	2.0800	+1.463%	19,653	-23.077%
2025-02-27	2.1800	2.180000	2.050000	2.0500	-6.393%	5,899	-21.951%
2025-02-26	2.0700	2.229900	2.070000	2.1900	+2.336%	5,467	-26.941%
2025-02-25	2.3000	2.300000	2.100000	2.1400	-3.167%	21,374	-25.234%
2025-02-24	2.2400	2.262100	2.120000	2.2100	-1.778%	19,703	-27.602%
2025-02-21	2.3050	2.355000	2.250000	2.2500	+0.897%	26,871	-28.889%
2025-02-20	2.1400	2.300000	2.140000	2.2300	-3.043%	17,876	-28.251%
2025-02-19	2.3500	2.350000	2.240500	2.3000	+2.679%	14,593	-30.435%
2025-02-18	2.1600	2.360000	2.150000	2.2400	+3.704%	36,699	-28.571%
2025-02-14	2.0800	2.200000	2.060800	2.1600	+1.408%	18,389	-25.926%
2025-02-13	2.2000	2.250000	2.040000	2.1300	-3.620%	94,486	-24.883%
2025-02-12	2.2900	2.290000	2.200000	2.2100	-1.778%	30,180	-27.602%
2025-02-11	2.2800	2.350000	2.220000	2.2500	-1.316%	42,846	-28.889%
2025-02-10	2.3900	2.390000	2.250000	2.2800	-8.434%	56,696	-29.825%
2025-02-07	2.5100	2.559100	2.460100	2.4900	-2.734%	22,274	-35.743%
2025-02-06	2.5700	2.570000	2.380000	2.5600	-0.389%	70,378	-37.500%
2025-02-05	2.5300	2.684100	2.520000	2.5700	+1.581%	27,474	-37.743%
2025-02-04	2.5500	2.740000	2.499900	2.5300	+0.397%	32,630	-36.759%
2025-02-03	2.7600	2.760000	2.310000	2.5200	-7.692%	88,948	-36.508%
2025-01-31	2.5000	2.860000	2.360000	2.7300	+8.765%	100,359	-41.392%
2025-01-30	2.2900	2.596300	2.280000	2.5100	+12.054%	66,459	-36.255%
2025-01-29	2.3000	2.318500	2.120000	2.2400	-0.444%	121,509	-28.571%
2025-01-28	2.5200	2.600700	2.090000	2.2500	-13.127%	151,249	-28.889%
2025-01-27	2.9200	2.920000	2.450000	2.5900	-11.604%	127,901	-38.224%
2025-01-24	2.8900	2.970000	2.750000	2.9300	+2.448%	91,956	-45.392%
2025-01-23	3.1500	3.220000	2.580000	2.8600	-7.742%	213,607	-44.056%
2025-01-22	3.0400	3.200000	2.690000	3.1000	-4.321%	286,405	-48.387%
2025-01-21	3.3000	3.320000	2.860000	3.2400	-1.818%	653,999	-50.617%
2025-01-17	3.6600	3.880000	2.880000	3.3000	+41.026%	33,572,465	-51.515%
2025-01-16	2.6500	2.870000	2.180000	2.3400	-12.030%	125,953	-31.624%
2025-01-15	2.1000	2.780000	2.100000	2.6600	+31.683%	127,102	-39.850%
2025-01-14	2.0600	2.150000	2.020000	2.0200	-3.810%	20,265	-20.792%
2025-01-13	2.1500	2.330000	1.980000	2.1000	-3.226%	58,574	-23.810%
2025-01-10	2.3100	2.373388	2.140000	2.1700	-7.660%	76,330	-26.267%
2025-01-08	2.3300	2.510000	2.212000	2.3500	0.000%	76,886	-31.915%
2025-01-07	2.6000	2.786600	2.250000	2.3500	-9.266%	124,982	-31.915%
2025-01-06	3.4600	3.648800	2.590000	2.5900	-24.490%	316,128	-38.224%
2025-01-03	3.7000	3.750000	3.140000	3.4300	-6.027%	183,322	-53.353%
2025-01-02	3.3900	3.950000	3.300000	3.6500	+6.414%	272,656	-56.164%
2024-12-31	3.3100	3.445000	2.810000	3.4300	+11.726%	358,678	-53.353%
2024-12-30	2.9900	3.490000	2.680000	3.0700	+6.597%	462,256	-47.883%
2024-12-27	3.1300	3.131100	2.360000	2.8800	+10.769%	630,818	-44.444%
2024-12-26	2.1900	3.081500	2.190000	2.6000	+21.495%	606,745	-38.462%
2024-12-24	1.9800	2.343500	1.974800	2.1400	+4.390%	131,026	-25.234%
2024-12-23	1.9700	2.160000	1.820000	2.0500	+0.490%	159,736	-21.951%
2024-12-20	1.6000	2.970000	1.595300	2.0400	+34.211%	1,197,487	-21.569%
2024-12-19	1.8000	1.900000	1.500000	1.5200	-14.607%	91,778	+5.263%
2024-12-18	1.9100	1.980000	1.780000	1.7800	-3.784%	85,863	-10.112%
2024-12-17	2.3500	2.350000	1.800000	1.8500	-18.860%	78,615	-13.514%
2024-12-16	2.5600	2.560000	2.140700	2.2800	-10.236%	137,813	-29.825%
2024-12-13	2.4400	2.800000	2.400000	2.5400	+1.195%	125,908	-37.008%
2024-12-12	2.7800	2.835000	2.420000	2.5100	-13.149%	162,475	-36.255%
2024-12-11	2.8400	3.050000	2.680000	2.8900	+5.091%	703,502	-44.637%
2024-12-10	2.5700	2.800000	2.410000	2.7500	+3.774%	1,174,721	-41.818%
2024-12-09	2.7000	2.800000	2.200000	2.6500	+96.296%	48,152,199	-39.623%
2024-12-06	1.3200	1.440000	1.270000	1.3500	0.000%	1,138,663	+18.519%
2024-12-05	1.7500	2.469900	1.350000	1.3500	-16.564%	1,304,931	+18.519%
2024-12-04	1.5400	1.750000	1.310000	1.6180	+5.752%	123,870	-1.112%
2024-12-03	1.3202	1.530000	1.290000	1.5300	+12.500%	56,949	+4.575%
2024-12-02	1.2800	1.440000	1.250100	1.3600	+5.426%	36,600	+17.647%
2024-11-29	1.2900	1.350000	1.290000	1.2900	+1.575%	1,577	+24.031%
2024-11-27	1.2107	1.305000	1.210700	1.2700	-3.053%	12,050	+25.984%
2024-11-26	1.2955	1.330000	1.295500	1.3100	-2.239%	8,438	+22.137%
2024-11-25	1.4632	1.463200	1.260000	1.3400	+2.290%	10,355	+19.403%
2024-11-22	1.3500	1.357000	1.310000	1.3100	-1.504%	11,104	+22.137%
2024-11-21	1.3000	1.360000	1.300000	1.3300	+6.400%	13,237	+20.301%
2024-11-20	1.2000	1.270000	1.200000	1.2500	+3.306%	12,168	+28.000%
2024-11-19	1.2114	1.235000	1.210000	1.2100	-2.419%	10,651	+32.231%
2024-11-18	1.2100	1.269400	1.210000	1.2400	+2.479%	13,203	+29.032%
2024-11-15	1.2100	1.220000	1.210000	1.2100	-0.820%	5,330	+32.231%
2024-11-14	1.2100	1.240000	1.210000	1.2200	+0.826%	13,292	+31.148%
2024-11-13	1.2400	1.249900	1.210000	1.2100	-3.968%	20,297	+32.231%
2024-11-12	1.2200	1.349900	1.210100	1.2600	+3.279%	57,606	+26.984%
2024-11-11	1.2800	1.280000	1.210000	1.2200	+1.667%	19,827	+31.148%
2024-11-08	1.2100	1.210000	1.051200	1.2000	-1.235%	31,926	+33.333%
2024-11-07	1.2900	1.290000	1.200000	1.2150	-6.538%	37,399	+31.687%
2024-11-06	1.3100	1.430000	1.300000	1.3000	-2.256%	23,677	+23.077%
2024-11-05	1.3700	1.429900	1.330000	1.3300	-5.000%	29,340	+20.301%
2024-11-04	1.4500	1.450000	1.350000	1.4000	0.000%	33,961	+14.286%
2024-11-01	1.3500	1.667100	1.300100	1.4000	+7.692%	185,303	+14.286%
2024-10-31	1.3600	1.370000	1.300000	1.3000	-5.109%	21,281	+23.077%
2024-10-30	1.4000	1.400000	1.320000	1.3700	-2.143%	25,470	+16.788%
2024-10-29	1.4500	1.450000	1.350000	1.4000	+1.449%	18,333	+14.286%
2024-10-28	1.3700	1.380000	1.320000	1.3800	+5.335%	26,102	+15.942%
2024-10-25	1.3500	1.370000	1.280000	1.3101	-2.956%	56,946	+22.128%
2024-10-24	1.3600	1.420000	1.320000	1.3500	+2.273%	36,214	+18.519%
2024-10-23	1.3900	1.486800	1.270000	1.3200	-4.417%	46,212	+21.212%
2024-10-22	1.3200	1.490000	1.305500	1.3810	+5.420%	75,548	+15.858%
2024-10-21	1.3600	1.360000	1.300000	1.3100	-3.676%	24,566	+22.137%
2024-10-18	1.3600	1.440000	1.310000	1.3600	+3.817%	40,732	+17.647%
2024-10-17	1.3100	1.360000	1.290000	1.3100	+0.769%	69,909	+22.137%
2024-10-16	1.4300	1.480000	1.300000	1.3000	-14.474%	127,300	+23.077%
2024-10-15	1.4100	1.580000	1.410000	1.5200	+4.828%	24,024	+5.263%
2024-10-14	1.6200	1.629600	1.430000	1.4500	-9.938%	91,833	+10.345%
2024-10-11	1.6650	1.709400	1.600000	1.6100	-2.134%	30,318	-0.621%
2024-10-10	1.7200	1.880800	1.600000	1.6451	-2.368%	18,203	-2.741%
2024-10-09	1.7500	1.780000	1.650000	1.6850	-2.035%	68,409	-5.045%
2024-10-08	1.7500	1.789200	1.620000	1.7200	+6.284%	53,492	-6.977%
2024-10-07	1.8200	1.959900	1.550000	1.6183	-8.571%	41,053	-1.131%
2024-10-04	1.8000	1.940000	1.740000	1.7700	+1.724%	47,645	-9.605%
2024-10-03	1.6600	1.840000	1.617700	1.7400	+4.819%	80,967	-8.046%
2024-10-02	1.8600	1.860000	1.620000	1.6600	-7.778%	55,860	-3.614%
2024-10-01	1.6600	2.080000	1.620000	1.8000	+6.509%	106,165	-11.111%
2024-09-30	2.0100	2.050000	1.600000	1.6900	-19.905%	92,626	-5.325%
2024-09-27	2.2000	2.240000	2.106100	2.1100	-3.211%	30,189	-24.171%
2024-09-26	2.1600	2.375000	2.000100	2.1800	0.000%	106,867	-26.606%
2024-09-25	2.7200	2.871100	2.070000	2.1800	-20.438%	216,702	-26.606%
2024-09-24	2.7200	2.940000	2.550000	2.7400	-4.861%	163,599	-41.606%
2024-09-23	2.5800	3.220000	2.580000	2.8800	+3.226%	570,915	-44.444%
2024-09-20	2.7000	2.950000	2.450000	2.7900	+7.308%	1,107,107	-42.652%
2024-09-19	2.7600	4.000000	2.210100	2.6000	+128.070%	59,973,190	-38.462%
2024-09-18	1.3200	1.530000	1.140000	1.1400	-9.524%	118,926	+40.351%
2024-09-17	1.6145	1.640000	1.260000	1.2600	-20.755%	7,830	+26.984%
2024-09-16	1.6500	1.650000	1.480000	1.5900	-9.143%	12,746	+0.629%
2024-09-13	1.7700	1.890000	1.660000	1.7500	-0.850%	9,529	-8.571%
2024-09-12	1.5500	1.830000	1.550000	1.7650	-3.022%	8,682	-9.348%
2024-09-11	1.8296	1.910000	1.820000	1.8200	0.000%	1,713	-12.088%
2024-09-10	1.5700	1.820000	1.505500	1.8200	+7.692%	4,019	-12.088%
2024-09-09	1.7800	1.800000	1.675700	1.6900	-11.749%	2,601	-5.325%
2024-09-06	1.7600	1.915000	1.760000	1.9150	+6.389%	570	-16.449%
2024-09-05	2.0797	2.130000	1.800000	1.8000	-10.000%	11,129	-11.111%
2024-09-04	2.0900	2.090000	1.806300	2.0000	+16.279%	5,086	-20.000%
2024-09-03	2.1054	2.105400	1.720000	1.7200	-9.692%	14,427	-6.977%
2024-08-30	2.0500	2.090000	1.900000	1.9046	-7.093%	4,514	-15.993%
2024-08-29	2.1400	3.000000	2.030000	2.0500	+0.490%	18,167	-21.951%
2024-08-28	2.2000	2.206700	2.040000	2.0400	-6.636%	3,611	-21.569%
2024-08-27	2.1850	2.185000	2.185000	2.1850	-2.962%	1,344	-26.773%
2024-08-26	2.5320	2.660000	2.240000	2.2517	-11.698%	3,410	-28.943%
2024-08-23	2.3800	2.860000	2.080000	2.5500	+7.143%	6,702	-37.255%
2024-08-22	2.3000	3.100000	2.000000	2.3800	+4.340%	40,987	-32.773%
2024-08-21	2.6793	2.679300	2.281000	2.2810	+1.830%	13,256	-29.855%
2024-08-20	2.7500	2.850000	2.120000	2.2400	-10.757%	4,735	-28.571%
2024-08-19	2.8800	2.900000	2.500000	2.5100	-17.162%	6,340	-36.255%
2024-08-16	3.1200	3.200000	3.030000	3.0300	-7.339%	3,986	-47.195%
2024-08-15	3.2900	3.400000	3.250000	3.2700	-11.382%	1,165	-51.070%
2024-08-14	3.7172	3.717200	3.690000	3.6900	+1.371%	1,040	-56.640%
2024-08-13	3.6500	3.695000	3.640000	3.6401	+0.278%	2,750	-56.045%
2024-08-12	3.6300	3.700000	3.630000	3.6300	-1.359%	1,064	-55.923%
2024-08-09	3.6800	3.680000	3.680000	3.6800	-0.019%	651	-56.522%
2024-08-08	3.1300	3.680700	3.130000	3.6807	+2.239%	5,240	-56.530%
2024-08-07	3.8800	3.880000	3.600000	3.6001	-0.274%	2,326	-55.557%
2024-08-06	3.6300	3.630000	3.610000	3.6100	-5.000%	898	-55.679%
2024-08-05	3.7500	3.800000	3.710000	3.8000	0.000%	6,273	-57.895%
2024-08-02	3.5500	3.900000	3.290000	3.8000	+7.743%	6,298	-57.895%
2024-08-01	3.3900	3.526900	3.390000	3.5269	-1.505%	1,105	-54.634%
2024-07-31	3.5706	3.585000	3.510000	3.5808	+1.727%	1,268	-55.317%
2024-07-30	3.5200	3.520000	3.520000	3.5200	+1.149%	504	-54.545%
2024-07-29	3.6101	3.645600	3.350000	3.4800	-3.601%	6,598	-54.023%
2024-07-26	3.6000	3.700000	3.587300	3.6100	-1.096%	1,428	-55.679%
2024-07-25	3.2500	3.650000	3.240000	3.6500	+0.275%	9,370	-56.164%
2024-07-24	3.4800	3.640000	3.450000	3.6400	+4.598%	2,094	-56.044%
2024-07-23	3.3900	3.600000	3.300000	3.4800	+3.881%	7,392	-54.023%
2024-07-22	3.3500	3.415500	3.300000	3.3500	-2.616%	2,297	-52.239%
2024-07-19	3.4000	3.440000	3.400000	3.4400	0.000%	3,448	-53.488%
2024-07-18	3.4900	3.649900	3.120000	3.4400	-4.444%	5,718	-53.488%
2024-07-17	3.7600	3.760000	3.600000	3.6000	+4.348%	8,389	-55.556%
2024-07-16	3.4900	3.690000	3.000000	3.4500	-12.658%	54,925	-53.623%
2024-07-15	3.1000	4.750000	2.540000	3.9500	+27.419%	305,051	-59.494%
2024-07-12	2.9050	3.100000	2.750000	3.1000	+3.333%	3,159	-48.387%
2024-07-11	2.9500	3.010000	2.950000	3.0000	+6.762%	1,457	-46.667%
2024-07-10	2.5700	2.810000	2.420000	2.8100	+7.048%	7,429	-43.060%
2024-07-09	2.5900	2.771200	2.253500	2.6250	+3.346%	10,233	-39.048%
2024-07-08	2.1058	2.540000	2.077000	2.5400	+5.833%	4,834	-37.008%
2024-07-05	2.3500	2.420000	2.000100	2.4000	-2.439%	8,504	-33.333%
2024-07-03	2.4600	2.460000	2.460000	2.4600	-1.600%	330	-34.959%
2024-07-02	2.4100	2.500000	2.410000	2.5000	+7.296%	1,578	-36.000%
2024-07-01	2.3000	2.400000	2.270000	2.3300	+8.372%	2,422	-31.330%
2024-06-28	2.2000	2.200000	2.020000	2.1500	-1.376%	8,329	-25.581%
2024-06-27	2.8500	3.010000	2.150000	2.1800	-31.661%	12,249	-26.606%
2024-06-26	3.3100	3.310000	3.190000	3.1900	-5.621%	621	-49.843%
2024-06-25	3.4300	3.459200	3.280000	3.3800	-2.874%	1,729	-52.663%
2024-06-24	4.1000	4.110000	3.480000	3.4800	-4.396%	3,680	-54.023%
2024-06-21	4.1228	4.330000	3.640000	3.6400	-16.895%	18,139	-56.044%
2024-06-20	4.1500	4.450000	4.068600	4.3800	-1.351%	8,283	-63.470%
2024-06-18	4.4500	4.700000	4.200000	4.4400	-1.333%	7,067	-63.964%
2024-06-17	4.6000	4.600000	4.380000	4.5000	-2.365%	2,540	-64.444%
2024-06-14	4.4000	4.739000	4.400000	4.6090	+4.041%	1,883	-65.285%
2024-06-13	4.4838	4.483800	4.430000	4.4300	-3.486%	2,303	-63.883%
2024-06-12	4.4000	4.695000	4.140000	4.5900	+4.318%	3,029	-65.142%
2024-06-11	4.5000	4.560000	4.345000	4.4000	-1.345%	54,241	-63.636%
2024-06-10	4.5000	4.600000	4.460000	4.4600	-1.109%	12,192	-64.126%
2024-06-07	4.5300	4.581400	4.500000	4.5100	-2.592%	1,573	-64.523%
2024-06-06	4.6600	4.680000	4.500000	4.6300	-0.644%	3,980	-65.443%
2024-06-05	4.6000	4.694500	4.230000	4.6600	+2.418%	5,077	-65.665%
2024-06-04	4.5000	4.630000	4.300000	4.5500	-2.151%	5,533	-64.835%
2024-06-03	4.6000	4.678200	4.500000	4.6500	-0.215%	2,977	-65.591%
2024-05-31	4.6800	4.825000	4.660000	4.6600	-2.490%	3,752	-65.665%
2024-05-30	4.7779	4.779000	4.700000	4.7790	+2.334%	914	-66.520%
2024-05-29	4.8100	4.810000	4.260000	4.6700	-0.912%	5,290	-65.739%
2024-05-28	4.6200	4.800000	4.620000	4.7130	-3.146%	6,771	-66.051%
2024-05-24	4.7625	4.958800	4.657700	4.8661	+0.332%	12,013	-67.119%
2024-05-23	4.7750	4.900000	4.618000	4.8500	-0.615%	12,255	-67.010%
2024-05-22	4.9800	4.980000	4.880000	4.8800	0.000%	43,396	-67.213%
2024-05-21	4.9000	4.940000	4.660000	4.8800	-0.408%	2,176	-67.213%
2024-05-20	4.9100	4.910000	4.900000	4.9000	-0.204%	888	-67.347%
2024-05-17	4.7300	4.944000	4.690000	4.9100	+1.037%	7,223	-67.413%
2024-05-16	4.7550	4.859600	4.740100	4.8596	+0.198%	2,771	-67.075%
2024-05-15	4.7393	4.950000	4.720000	4.8500	-2.020%	1,545	-67.010%
2024-05-14	5.0000	5.000000	4.740000	4.9500	-1.000%	1,451	-67.677%
2024-05-13	4.7500	5.000000	4.720000	5.0000	-0.200%	2,539	-68.000%
2024-05-10	5.0100	5.010000	5.010000	5.0100	-0.199%	198	-68.064%
2024-05-09	4.8850	5.049900	4.740000	5.0200	-0.397%	1,812	-68.127%
2024-05-08	5.2100	5.249900	4.822000	5.0400	+8.768%	9,998	-68.254%
2024-05-07	4.8100	4.979900	4.633700	4.6337	+2.289%	4,376	-65.470%
2024-05-06	4.8150	4.950000	4.500000	4.5300	-7.709%	13,432	-64.680%
2024-05-03	4.7350	4.949400	4.520000	4.9084	+8.834%	4,595	-67.403%
2024-05-02	4.6087	4.779900	4.510000	4.5100	-1.957%	1,486	-64.523%
2024-05-01	4.6361	4.690000	4.400000	4.6000	+1.795%	1,958	-65.217%
2024-04-30	4.6500	5.050000	4.450000	4.5189	-0.055%	27,515	-64.593%
2024-04-29	4.4388	4.670000	4.030000	4.5214	-4.785%	3,359	-64.613%
2024-04-26	4.7486	4.748600	4.748600	4.7486	-3.090%	288	-66.306%
2024-04-25	4.9900	5.030000	4.340000	4.9000	-1.508%	12,317	-67.347%

.dark-mode .qRnM6b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRnM6b{ color: #333333; background-color: white; border: 2px solid #333333; }ZEOZeo Energy Corporation Class A Common Stockstock NASDAQ

ZEO
Zeo Energy Corporation Class A Common Stock
stock NASDAQ