Dark

ZEO
Zeo Energy Corporation Class A Common Stock
stock NASDAQ

Market Open

Feb 6, 2026 10:25:05 AM EST

0.9200USD+0.934%(+0.0085)68,703

0.8800Bid 0.9400Ask 0.0600Spread

Pre-market

Feb 6, 2026 8:43:30 AM EST

0.9429USD+3.661%(+0.0333)1,652

After-hours

Feb 5, 2026 4:19:30 PM EST

0.8800USD-2.266%(-0.0200)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	0.9200	0.920000	0.920000	0.92000	+1.143%	68,703	0.000%
2026-02-05	0.8949	0.949900	0.888500	0.90960	-5.250%	49,984	+1.143%
2026-02-04	0.9700	0.970000	0.882050	0.96000	+3.381%	70,999	-4.167%
2026-02-03	1.0003	1.000300	0.919800	0.92860	-6.861%	33,839	-0.926%
2026-02-02	0.9466	1.020000	0.946600	0.99700	+3.757%	43,480	-7.723%
2026-01-30	0.9700	0.985100	0.920000	0.96090	-0.948%	143,608	-4.256%
2026-01-29	0.9800	0.998000	0.970000	0.97010	-5.816%	99,517	-5.164%
2026-01-28	1.0300	1.042400	0.940000	1.03000	-0.962%	232,207	-10.680%
2026-01-27	1.0350	1.040000	1.005200	1.04000	+1.961%	350,493	-11.538%
2026-01-26	1.0300	1.090200	1.000000	1.02000	-1.411%	54,443	-9.804%
2026-01-23	1.0600	1.070000	1.020000	1.03460	-2.396%	20,571	-11.077%
2026-01-22	1.0400	1.100000	1.010000	1.06000	+4.950%	57,859	-13.208%
2026-01-21	1.0100	1.040000	0.980000	1.01000	+1.000%	57,866	-8.911%
2026-01-20	1.0100	1.040000	0.986600	1.00000	-3.846%	68,028	-8.000%
2026-01-16	1.0000	1.040000	0.980000	1.04000	+4.000%	74,189	-11.538%
2026-01-15	1.0100	1.030000	0.990000	1.00000	0.000%	239,204	-8.000%
2026-01-14	1.0500	1.060000	0.980200	1.00000	-2.913%	132,402	-8.000%
2026-01-13	1.0500	1.080000	1.020000	1.03000	-1.905%	32,203	-10.680%
2026-01-12	1.0500	1.080000	1.050000	1.05000	-1.869%	29,282	-12.381%
2026-01-09	1.0400	1.150000	1.040000	1.07000	+2.885%	224,917	-14.019%
2026-01-08	1.0500	1.100000	1.010000	1.04000	0.000%	152,129	-11.538%
2026-01-07	1.1000	1.100000	1.030000	1.04000	-6.306%	99,382	-11.538%
2026-01-06	1.1300	1.170000	1.100000	1.11000	0.000%	97,815	-17.117%
2026-01-05	1.1800	1.180000	1.090000	1.11000	-5.128%	114,134	-17.117%
2026-01-02	1.1300	1.170000	1.000000	1.17000	+7.339%	158,001	-21.368%
2025-12-31	0.9300	1.160000	0.902000	1.09000	+19.113%	217,621	-15.596%
2025-12-30	0.9300	0.943500	0.901600	0.91510	-2.587%	101,023	+0.535%
2025-12-29	0.9205	0.972100	0.920500	0.93940	+0.578%	113,888	-2.065%
2025-12-26	1.0000	1.000000	0.920200	0.93400	-4.455%	102,399	-1.499%
2025-12-24	1.0000	1.000000	0.951700	0.97755	+2.041%	62,884	-5.887%
2025-12-23	0.9600	1.010000	0.950300	0.95800	-3.622%	196,741	-3.967%
2025-12-22	1.0000	1.000000	0.980000	0.99400	+1.449%	97,210	-7.445%
2025-12-19	1.0200	1.070000	0.960100	0.97980	-1.429%	110,523	-6.103%
2025-12-18	0.9865	1.050000	0.986500	0.99400	+1.088%	84,866	-7.445%
2025-12-17	1.1000	1.125000	0.970000	0.98330	-8.103%	151,600	-6.438%
2025-12-16	1.0300	1.110000	0.983400	1.07000	+5.941%	399,178	-14.019%
2025-12-15	1.1100	1.110000	1.000000	1.01000	-8.182%	95,698	-8.911%
2025-12-12	1.1200	1.135000	1.040000	1.10000	-0.901%	82,529	-16.364%
2025-12-11	1.1200	1.200000	1.050000	1.11000	-2.632%	326,169	-17.117%
2025-12-10	1.1500	1.160000	1.130000	1.14000	0.000%	54,444	-19.298%
2025-12-09	1.1500	1.235000	1.120000	1.14000	-1.724%	90,230	-19.298%
2025-12-08	1.2600	1.260000	1.160000	1.16000	-7.937%	103,309	-20.690%
2025-12-05	1.2500	1.290000	1.220000	1.26000	-1.563%	109,158	-26.984%
2025-12-04	1.2450	1.430000	1.190000	1.28000	+7.563%	185,311	-28.125%
2025-12-03	1.2500	1.250000	1.130000	1.19000	-5.556%	165,705	-22.689%
2025-12-02	1.3850	1.399900	1.220000	1.26000	-7.353%	99,520	-26.984%
2025-12-01	1.4600	1.480000	1.315000	1.36000	-9.333%	123,871	-32.353%
2025-11-28	1.4700	1.540000	1.400000	1.50000	+4.530%	56,423	-38.667%
2025-11-26	1.3300	1.450000	1.300100	1.43500	+10.385%	74,380	-35.889%
2025-11-25	1.2700	1.349900	1.270000	1.30000	0.000%	54,055	-29.231%
2025-11-24	1.2900	1.343000	1.220000	1.30000	-2.985%	99,086	-29.231%
2025-11-21	1.2800	1.350000	1.250000	1.34000	+3.876%	56,215	-31.343%
2025-11-20	1.3300	1.401400	1.290000	1.29000	-3.008%	68,104	-28.682%
2025-11-19	1.2800	1.359900	1.280000	1.33000	+2.308%	35,704	-30.827%
2025-11-18	1.3800	1.429900	1.300000	1.30000	-7.801%	50,198	-29.231%
2025-11-17	1.5000	1.570000	1.410000	1.41000	-6.623%	104,208	-34.752%
2025-11-14	1.4400	1.550000	1.420100	1.51000	+2.721%	30,647	-39.073%
2025-11-13	1.5000	1.520000	1.440000	1.47000	-2.649%	36,722	-37.415%
2025-11-12	1.5300	1.560000	1.480000	1.51000	-1.948%	53,615	-39.073%
2025-11-11	1.6000	1.657700	1.510000	1.54000	-1.911%	90,550	-40.260%
2025-11-10	1.3600	1.595000	1.360000	1.57000	+15.441%	323,105	-41.401%
2025-11-07	1.4200	1.485200	1.240000	1.36000	-8.725%	574,569	-32.353%
2025-11-06	1.5400	1.610000	1.470100	1.49000	-4.487%	45,210	-38.255%
2025-11-05	1.5300	1.620000	1.500000	1.56000	+4.000%	12,656	-41.026%
2025-11-04	1.6100	1.610000	1.420000	1.50000	-9.091%	138,097	-38.667%
2025-11-03	1.7000	1.735000	1.610100	1.65000	-5.714%	24,888	-44.242%
2025-10-31	1.7300	1.780000	1.610000	1.75000	+1.156%	70,789	-47.429%
2025-10-30	1.6500	1.780000	1.650000	1.73000	+4.848%	64,823	-46.821%
2025-10-29	1.9100	1.940000	1.630000	1.65000	-16.244%	800,920	-44.242%
2025-10-28	1.9700	2.060000	1.958400	1.97000	-1.005%	127,392	-53.299%
2025-10-27	2.0000	2.055000	1.920000	1.99000	+1.531%	109,896	-53.769%
2025-10-24	1.9200	2.030000	1.830000	1.96000	+3.158%	99,208	-53.061%
2025-10-23	1.8000	1.960000	1.800000	1.90000	+5.556%	132,076	-51.579%
2025-10-22	1.8800	1.980000	1.590000	1.80000	-1.099%	532,544	-48.889%
2025-10-21	1.7300	1.940000	1.700000	1.82000	+6.433%	475,932	-49.451%
2025-10-20	1.5600	1.739400	1.530000	1.71000	+9.265%	215,549	-46.199%
2025-10-17	1.5100	1.570000	1.500000	1.56500	+0.321%	202,247	-41.214%
2025-10-16	1.6600	1.690000	1.480000	1.56000	-3.704%	226,949	-41.026%
2025-10-15	1.4500	1.690000	1.440000	1.62000	+12.500%	1,165,052	-43.210%
2025-10-14	1.4200	1.490000	1.330000	1.44000	+1.408%	187,274	-36.111%
2025-10-13	1.3400	1.440000	1.320000	1.42000	+9.231%	294,919	-35.211%
2025-10-10	1.4100	1.930000	1.290000	1.30000	-5.109%	5,126,517	-29.231%
2025-10-09	1.3900	1.430000	1.350000	1.37000	+1.481%	80,915	-32.847%
2025-10-08	1.3000	1.410000	1.290000	1.35000	+0.746%	82,787	-31.852%
2025-10-07	1.2800	1.360000	1.270000	1.34000	+2.290%	125,492	-31.343%
2025-10-06	1.3200	1.369500	1.260000	1.31000	+1.550%	139,966	-29.771%
2025-10-03	1.3500	1.420000	1.280000	1.29000	-4.444%	89,000	-28.682%
2025-10-02	1.3000	1.375000	1.270000	1.35000	+5.469%	213,625	-31.852%
2025-10-01	1.3400	1.350000	1.250000	1.28000	-5.185%	187,181	-28.125%
2025-09-30	1.4200	1.420000	1.320000	1.35000	-4.930%	122,445	-31.852%
2025-09-29	1.4000	1.499900	1.390000	1.42000	+2.899%	220,312	-35.211%
2025-09-26	1.3500	1.405000	1.320000	1.38000	+2.985%	225,166	-33.333%
2025-09-25	1.3300	1.355000	1.280000	1.34000	-2.190%	240,948	-31.343%
2025-09-24	1.2700	1.410000	1.250000	1.37000	+12.295%	704,636	-32.847%
2025-09-23	1.1900	1.290000	1.170000	1.22000	+4.274%	332,307	-24.590%
2025-09-22	1.2100	1.270000	1.150000	1.17000	-3.306%	540,963	-21.368%
2025-09-19	1.0600	1.450000	1.050000	1.21000	+27.328%	6,333,355	-23.967%
2025-09-18	1.0800	1.155000	0.945000	0.95030	-15.903%	503,315	-3.188%
2025-09-17	1.1500	1.210000	1.130000	1.13000	-4.237%	140,712	-18.584%
2025-09-16	1.2500	1.300000	1.110000	1.18000	-4.839%	263,737	-22.034%
2025-09-15	1.3200	1.320000	1.210000	1.24000	-4.615%	114,964	-25.806%
2025-09-12	1.2800	1.350000	1.240000	1.30000	+1.563%	139,179	-29.231%
2025-09-11	1.2100	1.340000	1.200000	1.28000	+7.563%	145,023	-28.125%
2025-09-10	1.2800	1.345000	1.180000	1.19000	-9.160%	149,364	-22.689%
2025-09-09	1.4300	1.430000	1.250000	1.31000	-2.530%	153,040	-29.771%
2025-09-08	1.3400	1.400000	1.340000	1.34400	+0.299%	98,106	-31.548%
2025-09-05	1.5000	1.570000	1.300000	1.34000	-14.650%	180,629	-31.343%
2025-09-04	1.5900	1.637200	1.522200	1.57000	-0.946%	34,339	-41.401%
2025-09-03	1.5900	1.650000	1.510000	1.58500	+0.316%	109,235	-41.956%
2025-09-02	1.6900	1.720000	1.505000	1.58000	-4.242%	128,695	-41.772%
2025-08-29	1.5700	1.659900	1.562000	1.65000	+2.484%	27,964	-44.242%
2025-08-28	1.7400	1.740000	1.560100	1.61000	-6.936%	180,420	-42.857%
2025-08-27	1.7600	1.830000	1.720000	1.73000	-1.425%	56,030	-46.821%
2025-08-26	1.9500	1.970000	1.600100	1.75500	-8.831%	197,734	-47.578%
2025-08-25	2.1400	2.140000	1.875000	1.92500	-8.768%	146,558	-52.208%
2025-08-22	1.9800	2.157300	1.980000	2.11000	+8.205%	17,776	-56.398%
2025-08-21	2.0500	2.060000	1.910000	1.95000	-6.699%	31,076	-52.821%
2025-08-20	2.2100	2.210000	2.050000	2.09000	-0.948%	46,524	-55.981%
2025-08-19	2.0900	2.329900	2.070000	2.11000	+2.927%	65,569	-56.398%
2025-08-18	2.1100	2.243700	2.030100	2.05000	-9.692%	29,076	-55.122%
2025-08-15	2.3900	2.420000	2.210000	2.27000	-3.404%	43,262	-59.471%
2025-08-14	2.2500	2.390000	2.179900	2.35000	+3.070%	66,300	-60.851%
2025-08-13	2.2800	2.410000	2.000000	2.28000	-3.797%	147,586	-59.649%
2025-08-12	2.4250	2.440000	2.310000	2.37000	-0.837%	20,393	-61.181%
2025-08-11	2.5300	2.530000	2.310000	2.39000	+3.017%	10,954	-61.506%
2025-08-08	2.2700	2.395000	2.270000	2.32000	-2.110%	3,060	-60.345%
2025-08-07	2.4200	2.470000	2.365000	2.37000	-2.869%	4,533	-61.181%
2025-08-06	2.5000	2.500000	2.310000	2.44000	-0.408%	72,591	-62.295%
2025-08-05	2.3300	2.500000	2.311200	2.45000	+2.083%	19,739	-62.449%
2025-08-04	2.3900	2.485100	2.355000	2.40000	-2.439%	11,617	-61.667%
2025-08-01	2.5000	2.500000	2.390000	2.46000	-0.405%	11,851	-62.602%
2025-07-31	2.4600	2.500000	2.420000	2.47000	+0.407%	15,627	-62.753%
2025-07-30	2.5000	2.561900	2.450000	2.46000	-3.150%	11,629	-62.602%
2025-07-29	2.5800	2.580000	2.500000	2.54000	-1.550%	10,643	-63.780%
2025-07-28	2.5000	2.740000	2.500000	2.58000	+0.389%	32,179	-64.341%
2025-07-25	2.7500	2.750000	2.520000	2.57000	-5.861%	22,774	-64.202%
2025-07-24	2.4700	2.750000	2.460000	2.73000	+7.905%	53,205	-66.300%
2025-07-23	2.4200	2.530000	2.410000	2.53000	+4.545%	131,261	-63.636%
2025-07-22	2.4500	2.550000	2.420000	2.42000	0.000%	40,857	-61.983%
2025-07-21	2.5200	2.570000	2.390000	2.42000	-2.811%	49,955	-61.983%
2025-07-18	2.6200	2.620000	2.391000	2.49000	-3.488%	27,585	-63.052%
2025-07-17	2.4400	2.600000	2.330000	2.58000	+7.500%	73,205	-64.341%
2025-07-16	2.2400	2.470000	2.240000	2.40000	+7.623%	23,840	-61.667%
2025-07-15	2.1600	2.295000	2.160000	2.23000	-6.303%	93,453	-58.744%
2025-07-14	2.4700	2.513600	2.380000	2.38000	-5.556%	17,382	-61.345%
2025-07-11	2.4700	2.620000	2.470000	2.52000	-3.077%	68,808	-63.492%
2025-07-10	2.6200	2.800000	2.590000	2.60000	-3.525%	227,544	-64.615%
2025-07-09	2.6700	2.750000	2.670000	2.69500	-0.919%	84,217	-65.863%
2025-07-08	2.7300	2.841500	2.700000	2.72000	-2.509%	46,864	-66.176%
2025-07-07	2.7400	2.800000	2.660000	2.79000	0.000%	39,097	-67.025%
2025-07-03	2.7000	2.819000	2.690700	2.79000	+1.087%	11,838	-67.025%
2025-07-02	2.7800	2.830000	2.630000	2.76000	-1.075%	18,365	-66.667%
2025-07-01	2.8800	2.920000	2.750000	2.79000	-3.793%	25,974	-67.025%
2025-06-30	2.9600	3.000000	2.752000	2.90000	-3.974%	34,449	-68.276%
2025-06-27	2.9500	3.020000	2.821700	3.02000	+3.072%	31,763	-69.536%
2025-06-26	3.1200	3.250000	2.770000	2.93000	-7.862%	53,653	-68.601%
2025-06-25	2.8600	3.190000	2.847700	3.18000	+11.189%	37,051	-71.069%
2025-06-24	3.0600	3.480000	2.800000	2.86000	-5.298%	63,121	-67.832%
2025-06-23	2.8700	3.680000	2.870000	3.02000	+7.857%	223,043	-69.536%
2025-06-20	2.9000	2.976900	2.280100	2.80000	-9.091%	316,245	-67.143%
2025-06-18	3.1600	3.220000	2.850000	3.08000	-3.750%	54,036	-70.130%
2025-06-17	3.0000	3.370000	3.000000	3.20000	+1.266%	83,797	-71.250%
2025-06-16	3.4400	3.520000	3.060200	3.16000	-7.059%	154,790	-70.886%
2025-06-13	3.3600	3.540000	3.231300	3.40000	+0.890%	135,997	-72.941%
2025-06-12	3.2500	3.400000	3.078100	3.37000	+4.334%	90,686	-72.700%
2025-06-11	3.2100	3.300000	3.020000	3.23000	+1.893%	61,258	-71.517%
2025-06-10	3.1900	3.330000	3.000000	3.17000	+0.955%	125,822	-70.978%
2025-06-09	2.6700	3.240000	2.660000	3.14000	+15.441%	248,796	-70.701%
2025-06-06	2.7800	2.879900	2.650000	2.72000	-2.158%	51,468	-66.176%
2025-06-05	2.9500	3.049900	2.760300	2.78000	-4.467%	176,471	-66.906%
2025-06-04	2.6200	2.970000	2.520000	2.91000	+2.465%	313,417	-68.385%
2025-06-03	2.5500	3.040000	2.550000	2.84000	+16.872%	511,026	-67.606%
2025-06-02	2.9500	3.000000	2.250000	2.43000	-21.359%	649,040	-62.140%
2025-05-30	2.8900	3.250000	2.810000	3.09000	-9.913%	1,574,346	-70.227%
2025-05-29	2.8500	3.470000	2.630000	3.43000	+117.089%	104,813,214	-73.178%
2025-05-28	1.5100	1.580000	1.510000	1.58000	+1.282%	14,399	-41.772%
2025-05-27	1.6000	1.600600	1.510000	1.56000	-1.887%	28,590	-41.026%
2025-05-23	1.6000	1.600000	1.560000	1.59000	+1.274%	15,471	-42.138%
2025-05-22	1.5998	1.640000	1.570000	1.57000	-1.875%	15,968	-41.401%
2025-05-21	1.5800	1.635000	1.580000	1.60000	-1.235%	4,859	-42.500%
2025-05-20	1.6300	1.630000	1.580000	1.62000	+1.887%	4,687	-43.210%
2025-05-19	1.6000	1.670000	1.560000	1.59000	+1.923%	11,440	-42.138%
2025-05-16	1.5760	1.620000	1.510000	1.56000	-0.637%	21,322	-41.026%
2025-05-15	1.5600	1.602600	1.520000	1.57000	-0.633%	7,766	-41.401%
2025-05-14	1.5400	1.635000	1.540000	1.58000	-1.250%	10,579	-41.772%
2025-05-13	1.6900	1.690000	1.580000	1.60000	+1.911%	7,874	-42.500%
2025-05-12	1.5900	1.640000	1.540000	1.57000	-5.988%	21,085	-41.401%
2025-05-09	1.6450	1.690000	1.570000	1.67000	+4.375%	11,302	-44.910%
2025-05-08	1.6300	1.630000	1.600000	1.60000	-3.030%	8,332	-42.500%
2025-05-07	1.6000	1.807900	1.600000	1.65000	+1.852%	33,173	-44.242%
2025-05-06	1.6200	1.710000	1.610000	1.62000	-5.263%	12,770	-43.210%
2025-05-05	1.8700	1.870000	1.642400	1.71000	-1.156%	23,422	-46.199%
2025-05-02	1.5700	1.790000	1.570000	1.73000	+4.217%	36,550	-46.821%
2025-05-01	1.7000	1.700000	1.620000	1.66000	0.000%	15,941	-44.578%
2025-04-30	1.7000	1.700000	1.560000	1.66000	-0.599%	39,467	-44.578%
2025-04-29	1.6500	1.670000	1.530000	1.67000	+2.454%	38,427	-44.910%
2025-04-28	1.6300	1.690000	1.600000	1.63000	-4.118%	31,885	-43.558%
2025-04-25	1.7900	1.863000	1.610000	1.70000	-4.494%	97,638	-45.882%
2025-04-24	1.6400	1.825000	1.432879	1.78000	+14.839%	110,950	-48.315%
2025-04-23	1.4900	1.640000	1.490000	1.55000	+0.649%	40,898	-40.645%
2025-04-22	1.5400	1.770000	1.490000	1.54000	-0.645%	87,866	-40.260%
2025-04-21	1.6200	1.700000	1.540000	1.55000	-11.429%	138,686	-40.645%
2025-04-17	2.0000	2.060000	1.641400	1.75000	-17.453%	361,896	-47.429%
2025-04-16	1.4500	2.680000	1.450000	2.12000	+55.882%	22,568,919	-56.604%
2025-04-15	1.2600	1.520000	1.260000	1.36000	+3.030%	4,707	-32.353%
2025-04-14	1.3450	1.380000	1.317000	1.32000	-4.693%	5,616	-30.303%
2025-04-11	1.2600	1.580000	1.200000	1.38500	+9.921%	167,397	-33.574%
2025-04-10	1.3300	1.330000	1.260000	1.26000	-5.970%	9,282	-26.984%
2025-04-09	1.3900	1.400000	1.340000	1.34000	-3.597%	5,407	-31.343%
2025-04-08	1.3200	1.430000	1.300100	1.39000	-1.418%	9,919	-33.813%
2025-04-07	1.3900	1.450000	1.310000	1.41000	-8.442%	13,181	-34.752%
2025-04-04	1.4900	1.550000	1.400000	1.54000	-1.282%	20,454	-40.260%
2025-04-03	1.5100	1.560000	1.510000	1.56000	+2.632%	11,234	-41.026%
2025-04-02	1.5450	1.550000	1.520000	1.52000	+2.013%	5,642	-39.474%
2025-04-01	1.5100	1.590000	1.490000	1.49000	-1.325%	6,304	-38.255%
2025-03-31	1.6000	1.600000	1.500000	1.51000	-6.790%	13,589	-39.073%
2025-03-28	1.6200	1.650000	1.608000	1.62000	-0.363%	3,926	-43.210%
2025-03-27	1.7900	1.790000	1.556600	1.62590	-3.793%	5,448	-43.416%
2025-03-26	1.7100	1.764800	1.680100	1.69000	-3.977%	5,715	-45.562%
2025-03-25	1.7600	1.820000	1.700000	1.76000	0.000%	6,810	-47.727%
2025-03-24	1.7200	1.760000	1.680000	1.76000	+1.734%	8,167	-47.727%
2025-03-21	1.6542	1.780000	1.650000	1.73000	+4.848%	45,887	-46.821%
2025-03-20	1.6500	1.710000	1.590000	1.65000	+0.610%	15,205	-44.242%
2025-03-19	1.6900	1.719900	1.613000	1.64000	-2.959%	17,627	-43.902%
2025-03-18	1.6400	1.750000	1.640000	1.69000	+3.049%	7,948	-45.562%
2025-03-17	1.7300	1.730000	1.601000	1.64000	+2.500%	16,725	-43.902%
2025-03-14	1.6300	1.670500	1.590000	1.60000	-1.840%	7,634	-42.500%
2025-03-13	1.6900	1.690000	1.630000	1.63000	-3.436%	9,324	-43.558%
2025-03-12	1.5600	1.710000	1.560000	1.68800	+4.198%	20,707	-45.498%
2025-03-11	1.6800	1.690000	1.600000	1.62000	+1.250%	6,495	-43.210%
2025-03-10	1.5300	1.690000	1.530000	1.60000	0.000%	10,131	-42.500%
2025-03-07	1.6500	1.680000	1.590000	1.60000	-4.192%	17,922	-42.500%
2025-03-06	1.7250	1.725000	1.670000	1.67000	-5.114%	11,262	-44.910%
2025-03-05	1.7500	1.790000	1.710100	1.76000	-4.865%	11,245	-47.727%
2025-03-04	1.8500	1.850000	1.750000	1.85000	-0.538%	15,244	-50.270%
2025-03-03	2.0100	2.135500	1.860000	1.86000	-10.577%	34,940	-50.538%
2025-02-28	2.0500	2.100000	2.000000	2.08000	+1.463%	19,653	-55.769%
2025-02-27	2.1800	2.180000	2.050000	2.05000	-6.393%	5,899	-55.122%
2025-02-26	2.0700	2.229900	2.070000	2.19000	+2.336%	5,467	-57.991%
2025-02-25	2.3000	2.300000	2.100000	2.14000	-3.167%	21,374	-57.009%
2025-02-24	2.2400	2.262100	2.120000	2.21000	-1.778%	19,703	-58.371%
2025-02-21	2.3050	2.355000	2.250000	2.25000	+0.897%	26,871	-59.111%
2025-02-20	2.1400	2.300000	2.140000	2.23000	-3.043%	17,876	-58.744%
2025-02-19	2.3500	2.350000	2.240500	2.30000	+2.679%	14,593	-60.000%
2025-02-18	2.1600	2.360000	2.150000	2.24000	+3.704%	36,699	-58.929%
2025-02-14	2.0800	2.200000	2.060800	2.16000	+1.408%	18,389	-57.407%
2025-02-13	2.2000	2.250000	2.040000	2.13000	-3.620%	94,486	-56.808%
2025-02-12	2.2900	2.290000	2.200000	2.21000	-1.778%	30,180	-58.371%
2025-02-11	2.2800	2.350000	2.220000	2.25000	-1.316%	42,846	-59.111%
2025-02-10	2.3900	2.390000	2.250000	2.28000	-8.434%	56,696	-59.649%
2025-02-07	2.5100	2.559100	2.460100	2.49000	-2.734%	22,274	-63.052%
2025-02-06	2.5700	2.570000	2.380000	2.56000	-0.389%	70,378	-64.063%
2025-02-05	2.5300	2.684100	2.520000	2.57000	+1.581%	27,474	-64.202%
2025-02-04	2.5500	2.740000	2.499900	2.53000	+0.397%	32,630	-63.636%
2025-02-03	2.7600	2.760000	2.310000	2.52000	-7.692%	88,948	-63.492%
2025-01-31	2.5000	2.860000	2.360000	2.73000	+8.765%	100,359	-66.300%
2025-01-30	2.2900	2.596300	2.280000	2.51000	+12.054%	66,459	-63.347%
2025-01-29	2.3000	2.318500	2.120000	2.24000	-0.444%	121,509	-58.929%
2025-01-28	2.5200	2.600700	2.090000	2.25000	-13.127%	151,249	-59.111%
2025-01-27	2.9200	2.920000	2.450000	2.59000	-11.604%	127,901	-64.479%
2025-01-24	2.8900	2.970000	2.750000	2.93000	+2.448%	91,956	-68.601%
2025-01-23	3.1500	3.220000	2.580000	2.86000	-7.742%	213,607	-67.832%
2025-01-22	3.0400	3.200000	2.690000	3.10000	-4.321%	286,405	-70.323%
2025-01-21	3.3000	3.320000	2.860000	3.24000	-1.818%	653,999	-71.605%
2025-01-17	3.6600	3.880000	2.880000	3.30000	+41.026%	33,572,465	-72.121%
2025-01-16	2.6500	2.870000	2.180000	2.34000	-12.030%	125,953	-60.684%
2025-01-15	2.1000	2.780000	2.100000	2.66000	+31.683%	127,102	-65.414%
2025-01-14	2.0600	2.150000	2.020000	2.02000	-3.810%	20,265	-54.455%
2025-01-13	2.1500	2.330000	1.980000	2.10000	-3.226%	58,574	-56.190%
2025-01-10	2.3100	2.373388	2.140000	2.17000	-7.660%	76,330	-57.604%
2025-01-08	2.3300	2.510000	2.212000	2.35000	0.000%	76,886	-60.851%
2025-01-07	2.6000	2.786600	2.250000	2.35000	-9.266%	124,982	-60.851%
2025-01-06	3.4600	3.648800	2.590000	2.59000	-24.490%	316,128	-64.479%
2025-01-03	3.7000	3.750000	3.140000	3.43000	-6.027%	183,322	-73.178%
2025-01-02	3.3900	3.950000	3.300000	3.65000	+6.414%	272,656	-74.795%
2024-12-31	3.3100	3.445000	2.810000	3.43000	+11.726%	358,678	-73.178%
2024-12-30	2.9900	3.490000	2.680000	3.07000	+6.597%	462,256	-70.033%
2024-12-27	3.1300	3.131100	2.360000	2.88000	+10.769%	630,818	-68.056%
2024-12-26	2.1900	3.081500	2.190000	2.60000	+21.495%	606,745	-64.615%
2024-12-24	1.9800	2.343500	1.974800	2.14000	+4.390%	131,026	-57.009%
2024-12-23	1.9700	2.160000	1.820000	2.05000	+0.490%	159,736	-55.122%
2024-12-20	1.6000	2.970000	1.595300	2.04000	+34.211%	1,197,487	-54.902%
2024-12-19	1.8000	1.900000	1.500000	1.52000	-14.607%	91,778	-39.474%
2024-12-18	1.9100	1.980000	1.780000	1.78000	-3.784%	85,863	-48.315%
2024-12-17	2.3500	2.350000	1.800000	1.85000	-18.860%	78,615	-50.270%
2024-12-16	2.5600	2.560000	2.140700	2.28000	-10.236%	137,813	-59.649%
2024-12-13	2.4400	2.800000	2.400000	2.54000	+1.195%	125,908	-63.780%
2024-12-12	2.7800	2.835000	2.420000	2.51000	-13.149%	162,475	-63.347%
2024-12-11	2.8400	3.050000	2.680000	2.89000	+5.091%	703,502	-68.166%
2024-12-10	2.5700	2.800000	2.410000	2.75000	+3.774%	1,174,721	-66.545%
2024-12-09	2.7000	2.800000	2.200000	2.65000	+96.296%	48,152,199	-65.283%
2024-12-06	1.3200	1.440000	1.270000	1.35000	0.000%	1,138,663	-31.852%
2024-12-05	1.7500	2.469900	1.350000	1.35000	-16.564%	1,304,931	-31.852%
2024-12-04	1.5400	1.750000	1.310000	1.61800	+5.752%	123,870	-43.140%
2024-12-03	1.3202	1.530000	1.290000	1.53000	+12.500%	56,949	-39.869%
2024-12-02	1.2800	1.440000	1.250100	1.36000	+5.426%	36,600	-32.353%
2024-11-29	1.2900	1.350000	1.290000	1.29000	+1.575%	1,577	-28.682%
2024-11-27	1.2107	1.305000	1.210700	1.27000	-3.053%	12,050	-27.559%
2024-11-26	1.2955	1.330000	1.295500	1.31000	-2.239%	8,438	-29.771%
2024-11-25	1.4632	1.463200	1.260000	1.34000	+2.290%	10,355	-31.343%
2024-11-22	1.3500	1.357000	1.310000	1.31000	-1.504%	11,104	-29.771%
2024-11-21	1.3000	1.360000	1.300000	1.33000	+6.400%	13,237	-30.827%
2024-11-20	1.2000	1.270000	1.200000	1.25000	+3.306%	12,168	-26.400%
2024-11-19	1.2114	1.235000	1.210000	1.21000	-2.419%	10,651	-23.967%
2024-11-18	1.2100	1.269400	1.210000	1.24000	+2.479%	13,203	-25.806%
2024-11-15	1.2100	1.220000	1.210000	1.21000	-0.820%	5,330	-23.967%
2024-11-14	1.2100	1.240000	1.210000	1.22000	+0.826%	13,292	-24.590%
2024-11-13	1.2400	1.249900	1.210000	1.21000	-3.968%	20,297	-23.967%
2024-11-12	1.2200	1.349900	1.210100	1.26000	+3.279%	57,606	-26.984%
2024-11-11	1.2800	1.280000	1.210000	1.22000	+1.667%	19,827	-24.590%
2024-11-08	1.2100	1.210000	1.051200	1.20000	-1.235%	31,926	-23.333%
2024-11-07	1.2900	1.290000	1.200000	1.21500	-6.538%	37,399	-24.280%
2024-11-06	1.3100	1.430000	1.300000	1.30000	-2.256%	23,677	-29.231%
2024-11-05	1.3700	1.429900	1.330000	1.33000	-5.000%	29,340	-30.827%
2024-11-04	1.4500	1.450000	1.350000	1.40000	0.000%	33,961	-34.286%
2024-11-01	1.3500	1.667100	1.300100	1.40000	+7.692%	185,303	-34.286%
2024-10-31	1.3600	1.370000	1.300000	1.30000	-5.109%	21,281	-29.231%
2024-10-30	1.4000	1.400000	1.320000	1.37000	-2.143%	25,470	-32.847%
2024-10-29	1.4500	1.450000	1.350000	1.40000	+1.449%	18,333	-34.286%
2024-10-28	1.3700	1.380000	1.320000	1.38000	+5.335%	26,102	-33.333%
2024-10-25	1.3500	1.370000	1.280000	1.31010	-2.956%	56,946	-29.776%
2024-10-24	1.3600	1.420000	1.320000	1.35000	+2.273%	36,214	-31.852%
2024-10-23	1.3900	1.486800	1.270000	1.32000	-4.417%	46,212	-30.303%
2024-10-22	1.3200	1.490000	1.305500	1.38100	+5.420%	75,548	-33.382%
2024-10-21	1.3600	1.360000	1.300000	1.31000	-3.676%	24,566	-29.771%
2024-10-18	1.3600	1.440000	1.310000	1.36000	+3.817%	40,732	-32.353%
2024-10-17	1.3100	1.360000	1.290000	1.31000	+0.769%	69,909	-29.771%
2024-10-16	1.4300	1.480000	1.300000	1.30000	-14.474%	127,300	-29.231%
2024-10-15	1.4100	1.580000	1.410000	1.52000	+4.828%	24,024	-39.474%
2024-10-14	1.6200	1.629600	1.430000	1.45000	-9.938%	91,833	-36.552%
2024-10-11	1.6650	1.709400	1.600000	1.61000	-2.134%	30,318	-42.857%
2024-10-10	1.7200	1.880800	1.600000	1.64510	-2.368%	18,203	-44.076%
2024-10-09	1.7500	1.780000	1.650000	1.68500	-2.035%	68,409	-45.401%
2024-10-08	1.7500	1.789200	1.620000	1.72000	+6.284%	53,492	-46.512%
2024-10-07	1.8200	1.959900	1.550000	1.61830	-8.571%	41,053	-43.150%
2024-10-04	1.8000	1.940000	1.740000	1.77000	+1.724%	47,645	-48.023%
2024-10-03	1.6600	1.840000	1.617700	1.74000	+4.819%	80,967	-47.126%
2024-10-02	1.8600	1.860000	1.620000	1.66000	-7.778%	55,860	-44.578%
2024-10-01	1.6600	2.080000	1.620000	1.80000	+6.509%	106,165	-48.889%
2024-09-30	2.0100	2.050000	1.600000	1.69000	-19.905%	92,626	-45.562%
2024-09-27	2.2000	2.240000	2.106100	2.11000	-3.211%	30,189	-56.398%
2024-09-26	2.1600	2.375000	2.000100	2.18000	0.000%	106,867	-57.798%
2024-09-25	2.7200	2.871100	2.070000	2.18000	-20.438%	216,702	-57.798%
2024-09-24	2.7200	2.940000	2.550000	2.74000	-4.861%	163,599	-66.423%
2024-09-23	2.5800	3.220000	2.580000	2.88000	+3.226%	570,915	-68.056%
2024-09-20	2.7000	2.950000	2.450000	2.79000	+7.308%	1,107,107	-67.025%
2024-09-19	2.7600	4.000000	2.210100	2.60000	+128.070%	59,973,190	-64.615%
2024-09-18	1.3200	1.530000	1.140000	1.14000	-9.524%	118,926	-19.298%
2024-09-17	1.6145	1.640000	1.260000	1.26000	-20.755%	7,830	-26.984%
2024-09-16	1.6500	1.650000	1.480000	1.59000	-9.143%	12,746	-42.138%
2024-09-13	1.7700	1.890000	1.660000	1.75000	-0.850%	9,529	-47.429%
2024-09-12	1.5500	1.830000	1.550000	1.76500	-3.022%	8,682	-47.875%
2024-09-11	1.8296	1.910000	1.820000	1.82000	0.000%	1,713	-49.451%
2024-09-10	1.5700	1.820000	1.505500	1.82000	+7.692%	4,019	-49.451%
2024-09-09	1.7800	1.800000	1.675700	1.69000	-11.749%	2,601	-45.562%
2024-09-06	1.7600	1.915000	1.760000	1.91500	+6.389%	570	-51.958%
2024-09-05	2.0797	2.130000	1.800000	1.80000	-10.000%	11,129	-48.889%
2024-09-04	2.0900	2.090000	1.806300	2.00000	+16.279%	5,086	-54.000%
2024-09-03	2.1054	2.105400	1.720000	1.72000	-9.692%	14,427	-46.512%
2024-08-30	2.0500	2.090000	1.900000	1.90460	-7.093%	4,514	-51.696%
2024-08-29	2.1400	3.000000	2.030000	2.05000	+0.490%	18,167	-55.122%
2024-08-28	2.2000	2.206700	2.040000	2.04000	-6.636%	3,611	-54.902%
2024-08-27	2.1850	2.185000	2.185000	2.18500	-2.962%	1,344	-57.895%
2024-08-26	2.5320	2.660000	2.240000	2.25170	-11.698%	3,410	-59.142%
2024-08-23	2.3800	2.860000	2.080000	2.55000	+7.143%	6,702	-63.922%
2024-08-22	2.3000	3.100000	2.000000	2.38000	+4.340%	40,987	-61.345%
2024-08-21	2.6793	2.679300	2.281000	2.28100	+1.830%	13,256	-59.667%
2024-08-20	2.7500	2.850000	2.120000	2.24000	-10.757%	4,735	-58.929%
2024-08-19	2.8800	2.900000	2.500000	2.51000	-17.162%	6,340	-63.347%
2024-08-16	3.1200	3.200000	3.030000	3.03000	-7.339%	3,986	-69.637%

.dark-mode .ms2q21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ms2q21{ 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