Dark

ZEO
Zeo Energy Corporation Class A Common Stock
stock NASDAQ

At Close

Aug 26, 2026 3:58:29 PM EDT

0.3100USD+6.237%(+0.0180)465,589

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 26, 2026 8:46:30 AM EDT

0.3082USD+4.475%(+0.0132)11,475

After-hours

Aug 26, 2026 4:48:30 PM EDT

0.3185USD+1.627%(+0.0051)1,958

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-26	0.310000	0.330000	0.310000	0.31000	+5.085%	465,589	0.000%
2026-08-25	0.413000	0.413000	0.284100	0.29500	-25.730%	1,162,289	+5.085%
2026-08-24	0.436000	0.443600	0.377600	0.39720	-1.926%	458,963	-21.954%
2026-08-21	0.449000	0.590200	0.402000	0.40500	-9.295%	614,372	-23.457%
2026-08-20	0.506600	0.511200	0.444000	0.44650	-9.615%	218,360	-30.571%
2026-08-19	0.562700	0.575600	0.490300	0.49400	-8.890%	88,057	-37.247%
2026-08-18	0.587700	0.619800	0.540000	0.54220	-10.513%	136,259	-42.826%
2026-08-17	0.581000	0.631100	0.575000	0.60590	-1.990%	103,651	-48.836%
2026-08-14	0.610000	0.636000	0.610000	0.61820	-0.707%	68,919	-49.854%
2026-08-13	0.614400	0.646000	0.602600	0.62260	+1.982%	75,709	-50.209%
2026-08-12	0.620000	0.666800	0.600000	0.61050	-3.448%	134,914	-49.222%
2026-08-11	0.590000	0.647900	0.565500	0.63230	+9.812%	175,039	-50.973%
2026-08-10	0.580000	0.647200	0.563400	0.57580	-0.878%	260,503	-46.162%
2026-08-07	0.517700	0.587700	0.511800	0.58090	+12.208%	249,616	-46.635%
2026-08-06	0.579800	0.619900	0.511000	0.51770	-10.726%	252,846	-40.120%
2026-08-05	0.523000	0.595300	0.523000	0.57990	+4.524%	206,419	-46.543%
2026-08-04	0.481400	0.590300	0.443801	0.55480	+15.104%	1,088,179	-44.124%
2026-08-03	0.374000	0.496200	0.362000	0.48200	-3.716%	1,517,768	-35.685%
2026-07-31	0.539200	1.100000	0.470000	0.50060	-3.731%	39,486,629	-38.074%
2026-07-30	0.523000	0.549900	0.500000	0.52000	+1.365%	51,609	-40.385%
2026-07-29	0.551799	0.551900	0.513000	0.51300	-2.193%	9,820	-39.571%
2026-07-28	0.513000	0.551900	0.513000	0.52450	+2.063%	12,295	-40.896%
2026-07-27	0.540000	0.540000	0.513000	0.51390	-4.833%	36,997	-39.677%
2026-07-24	0.531000	0.549900	0.515100	0.54000	+4.834%	15,095	-42.593%
2026-07-23	0.559900	0.559900	0.513000	0.51510	+0.409%	20,880	-39.818%
2026-07-22	0.545000	0.559899	0.513000	0.51300	-3.390%	60,132	-39.571%
2026-07-21	0.545000	0.550000	0.530000	0.53100	+0.189%	11,071	-41.620%
2026-07-20	0.558000	0.610200	0.530000	0.53000	-2.033%	54,833	-41.509%
2026-07-17	0.580000	0.590001	0.530000	0.54100	-6.724%	62,003	-42.699%
2026-07-16	0.602700	0.610000	0.580000	0.58000	-5.966%	51,590	-46.552%
2026-07-15	0.581000	0.630000	0.580000	0.61680	+0.620%	29,357	-49.741%
2026-07-14	0.600000	0.617500	0.580001	0.61300	+1.980%	23,942	-49.429%
2026-07-13	0.613200	0.666999	0.579300	0.60110	-6.690%	204,860	-48.428%
2026-07-10	0.611000	0.667000	0.605100	0.64420	+2.238%	46,136	-51.878%
2026-07-09	0.638500	0.692900	0.625001	0.63010	+2.455%	70,284	-50.801%
2026-07-08	0.620000	0.625000	0.600000	0.61500	-1.189%	42,402	-49.593%
2026-07-07	0.637000	0.649900	0.620100	0.62240	-1.347%	63,286	-50.193%
2026-07-06	0.673200	0.700000	0.625500	0.63090	-5.270%	52,729	-50.864%
2026-07-02	0.670000	0.700000	0.650500	0.66600	+6.885%	50,675	-53.453%
2026-07-01	0.640600	0.700000	0.600000	0.62310	-5.648%	107,735	-50.249%
2026-06-30	0.689000	0.700000	0.650000	0.66040	-0.692%	107,895	-53.059%
2026-06-29	0.679900	0.695100	0.630100	0.66500	+3.922%	35,594	-53.383%
2026-06-26	0.710000	0.710000	0.639900	0.63990	-7.261%	119,661	-51.555%
2026-06-25	0.700000	0.730000	0.682700	0.69000	-2.707%	56,740	-55.072%
2026-06-24	0.710000	0.735150	0.660900	0.70920	-0.881%	54,914	-56.289%
2026-06-23	0.740000	0.740000	0.712800	0.71550	-0.625%	15,799	-56.674%
2026-06-22	0.710000	0.759900	0.710000	0.72000	+0.727%	17,863	-56.944%
2026-06-18	0.700000	0.760000	0.700000	0.71480	-0.736%	49,183	-56.631%
2026-06-17	0.730500	0.777951	0.720050	0.72010	-2.689%	18,528	-56.950%
2026-06-16	0.744900	0.793000	0.730000	0.74000	0.000%	70,722	-58.108%
2026-06-15	0.785000	0.827500	0.740000	0.74000	-4.799%	202,624	-58.108%
2026-06-12	0.796100	0.840100	0.772700	0.77730	-2.594%	192,500	-60.118%
2026-06-11	0.785100	0.810000	0.770200	0.79800	+2.177%	35,931	-61.153%
2026-06-10	0.776000	0.811400	0.765000	0.78100	-2.375%	41,818	-60.307%
2026-06-09	0.830000	0.850200	0.799450	0.80000	-0.037%	93,134	-61.250%
2026-06-08	0.800900	0.869700	0.800100	0.80030	-2.486%	32,294	-61.265%
2026-06-05	0.884900	0.884900	0.807000	0.82070	-5.143%	28,567	-62.227%
2026-06-04	0.810000	0.908800	0.810000	0.86520	+8.123%	83,763	-64.170%
2026-06-03	0.900101	0.935500	0.789600	0.80020	-13.389%	164,990	-61.260%
2026-06-02	0.920500	0.950000	0.905550	0.92390	+1.194%	65,217	-66.447%
2026-06-01	0.896000	0.920000	0.830000	0.91300	+7.818%	79,104	-66.046%
2026-05-29	0.850000	0.897700	0.830000	0.84680	-2.442%	114,440	-63.392%
2026-05-28	0.820300	0.918400	0.820100	0.86800	+4.578%	166,916	-64.286%
2026-05-27	0.900000	0.940500	0.830000	0.83000	-8.277%	144,650	-62.651%
2026-05-26	0.850000	0.929400	0.850000	0.90490	+6.434%	65,055	-65.742%
2026-05-22	0.900000	0.905050	0.850000	0.85020	-5.554%	39,960	-63.538%
2026-05-21	0.859700	0.919300	0.850100	0.90020	+3.364%	24,428	-65.563%
2026-05-20	0.936500	0.936500	0.850000	0.87090	-3.608%	98,781	-64.405%
2026-05-19	0.890000	0.920400	0.890000	0.90350	-2.493%	17,846	-65.689%
2026-05-18	0.890000	1.000000	0.881700	0.92660	+4.464%	44,327	-66.544%
2026-05-15	0.850000	0.907900	0.850000	0.88700	-1.159%	43,855	-65.051%
2026-05-14	0.830000	0.919700	0.830000	0.89740	+8.120%	84,749	-65.456%
2026-05-13	0.830100	0.909700	0.830000	0.83000	-3.049%	43,941	-62.651%
2026-05-12	0.878400	0.943800	0.830400	0.85610	-7.429%	201,652	-63.789%
2026-05-11	0.850000	1.020000	0.850000	0.92480	+3.852%	169,434	-66.479%
2026-05-08	0.950000	0.957200	0.864700	0.89050	-2.688%	174,365	-65.188%
2026-05-07	0.950000	0.987700	0.910100	0.91510	-4.875%	76,798	-66.124%
2026-05-06	0.993700	1.048800	0.960400	0.96200	-3.800%	110,816	-67.775%
2026-05-05	0.989900	1.020000	0.960400	1.00000	+2.041%	70,946	-69.000%
2026-05-04	0.910000	0.996000	0.910000	0.98000	+6.522%	79,469	-68.367%
2026-05-01	0.940000	1.005000	0.901100	0.92000	-2.974%	63,974	-66.304%
2026-04-30	0.999000	0.999000	0.884500	0.94820	-5.180%	121,163	-67.306%
2026-04-29	0.920000	1.020000	0.890300	1.00000	+8.578%	116,582	-69.000%
2026-04-28	1.010000	1.010000	0.900700	0.92100	-8.812%	110,007	-66.341%
2026-04-27	0.920000	1.119900	0.890000	1.01000	+10.286%	451,335	-69.307%
2026-04-24	0.899500	0.930900	0.834500	0.91580	+1.294%	171,145	-66.150%
2026-04-23	0.865000	0.910700	0.847400	0.90410	+0.567%	91,441	-65.712%
2026-04-22	0.860000	0.914000	0.788000	0.89900	+8.352%	190,539	-65.517%
2026-04-21	0.844000	0.900000	0.784900	0.82970	-5.025%	604,213	-62.637%
2026-04-20	0.670000	0.950000	0.660100	0.87360	+30.524%	1,256,222	-64.515%
2026-04-17	0.610000	0.669300	0.580000	0.66930	+10.738%	546,524	-53.683%
2026-04-16	0.630000	0.630000	0.560000	0.60440	+2.510%	200,589	-48.709%
2026-04-15	0.609000	0.645500	0.560100	0.58960	+2.219%	143,795	-47.422%
2026-04-14	0.592800	0.606800	0.565300	0.57680	-3.481%	173,392	-46.255%
2026-04-13	0.545000	0.600000	0.526500	0.59760	+9.031%	261,602	-48.126%
2026-04-10	0.610000	0.659200	0.520100	0.54810	-9.778%	774,867	-43.441%
2026-04-09	0.650000	0.652300	0.589300	0.60750	-3.571%	118,459	-48.971%
2026-04-08	0.620000	0.677100	0.590000	0.63000	+8.621%	143,727	-50.794%
2026-04-07	0.615300	0.645900	0.568200	0.58000	-5.537%	93,292	-46.552%
2026-04-06	0.649400	0.650000	0.607000	0.61400	-3.200%	98,662	-49.511%
2026-04-02	0.649000	0.650000	0.574300	0.63430	+4.584%	47,976	-51.127%
2026-04-01	0.610000	0.629399	0.580000	0.60650	+5.662%	37,760	-48.887%
2026-03-31	0.585000	0.597000	0.522000	0.57400	-1.375%	160,861	-45.993%
2026-03-30	0.620000	0.620000	0.580300	0.58200	-2.447%	83,280	-46.735%
2026-03-27	0.689000	0.690000	0.555300	0.59660	-13.095%	205,032	-48.039%
2026-03-26	0.719900	0.730000	0.671800	0.68650	-5.597%	35,910	-54.843%
2026-03-25	0.775600	0.775600	0.687000	0.72720	-6.745%	136,439	-57.371%
2026-03-24	0.771000	0.829900	0.732300	0.77980	-1.441%	146,539	-60.246%
2026-03-23	0.790000	0.799400	0.751000	0.79120	-3.453%	178,251	-60.819%
2026-03-20	0.840000	0.870000	0.800000	0.81950	-4.353%	132,721	-62.172%
2026-03-19	0.890000	0.890000	0.808000	0.85680	-4.684%	123,211	-63.819%
2026-03-18	0.930300	0.979900	0.880000	0.89890	-2.537%	130,672	-65.513%
2026-03-17	0.942000	0.979200	0.920000	0.92230	-3.018%	72,876	-66.388%
2026-03-16	0.990000	0.990000	0.940200	0.95100	-0.147%	65,748	-67.403%
2026-03-13	0.959300	0.971200	0.930000	0.95240	+1.168%	39,675	-67.451%
2026-03-12	0.986800	0.988700	0.920000	0.94140	+1.444%	52,731	-67.070%
2026-03-11	0.960800	0.981900	0.920501	0.92800	-4.350%	98,421	-66.595%
2026-03-10	1.020000	1.060000	0.960000	0.97020	-3.941%	122,469	-68.048%
2026-03-09	0.944400	1.059800	0.900000	1.01000	+6.946%	114,784	-69.307%
2026-03-06	0.973400	1.020000	0.940000	0.94440	-6.495%	147,864	-67.175%
2026-03-05	1.100000	1.100000	0.990100	1.01000	-6.481%	100,143	-69.307%
2026-03-04	1.110000	1.120000	1.060000	1.08000	-4.000%	59,344	-71.296%
2026-03-03	1.160000	1.160000	0.990000	1.12500	-1.316%	309,798	-72.444%
2026-03-02	1.190000	1.300000	1.090100	1.14000	-7.317%	298,777	-72.807%
2026-02-27	1.200000	1.280000	1.170000	1.23000	-6.107%	348,374	-74.797%
2026-02-26	1.240000	1.315000	1.160000	1.31000	+8.264%	171,150	-76.336%
2026-02-25	1.230000	1.300000	1.150000	1.21000	0.000%	476,733	-74.380%
2026-02-24	1.510000	1.510000	1.170000	1.21000	-19.868%	515,676	-74.380%
2026-02-23	1.280000	1.580000	1.270100	1.51000	+16.154%	1,064,935	-79.470%
2026-02-20	1.070000	1.430000	1.000000	1.30000	+31.632%	2,408,735	-76.154%
2026-02-19	0.932800	1.040000	0.894000	0.98760	+5.818%	324,372	-68.611%
2026-02-18	0.929900	0.954800	0.890000	0.93330	-0.639%	575,938	-66.785%
2026-02-17	0.990000	1.022000	0.860000	0.93930	-4.153%	133,384	-66.997%
2026-02-13	0.989700	1.070000	0.967600	0.98000	-2.970%	26,973	-68.367%
2026-02-12	1.020000	1.090000	1.010000	1.01000	0.000%	57,359	-69.307%
2026-02-11	1.050000	1.050000	0.976100	1.01000	-2.885%	77,309	-69.307%
2026-02-10	0.974400	1.074700	0.946400	1.04000	+9.566%	87,497	-70.192%
2026-02-09	0.933600	0.974400	0.927600	0.94920	+1.671%	14,352	-67.341%
2026-02-06	0.949900	0.949900	0.880300	0.93360	+2.639%	83,327	-66.795%
2026-02-05	0.894900	0.949900	0.888500	0.90960	-5.250%	49,984	-65.919%
2026-02-04	0.970000	0.970000	0.882050	0.96000	+3.381%	70,999	-67.708%
2026-02-03	1.000300	1.000300	0.919800	0.92860	-6.861%	33,839	-66.616%
2026-02-02	0.946600	1.020000	0.946600	0.99700	+3.757%	43,480	-68.907%
2026-01-30	0.970000	0.985100	0.920000	0.96090	-0.948%	143,608	-67.739%
2026-01-29	0.980000	0.998000	0.970000	0.97010	-5.816%	99,517	-68.045%
2026-01-28	1.030000	1.042400	0.940000	1.03000	-0.962%	232,207	-69.903%
2026-01-27	1.035000	1.040000	1.005200	1.04000	+1.961%	350,493	-70.192%
2026-01-26	1.030000	1.090200	1.000000	1.02000	-1.411%	54,443	-69.608%
2026-01-23	1.060000	1.070000	1.020000	1.03460	-2.396%	20,571	-70.037%
2026-01-22	1.040000	1.100000	1.010000	1.06000	+4.950%	57,859	-70.755%
2026-01-21	1.010000	1.040000	0.980000	1.01000	+1.000%	57,866	-69.307%
2026-01-20	1.010000	1.040000	0.986600	1.00000	-3.846%	68,028	-69.000%
2026-01-16	1.000000	1.040000	0.980000	1.04000	+4.000%	74,189	-70.192%
2026-01-15	1.010000	1.030000	0.990000	1.00000	0.000%	239,204	-69.000%
2026-01-14	1.050000	1.060000	0.980200	1.00000	-2.913%	132,402	-69.000%
2026-01-13	1.050000	1.080000	1.020000	1.03000	-1.905%	32,203	-69.903%
2026-01-12	1.050000	1.080000	1.050000	1.05000	-1.869%	29,282	-70.476%
2026-01-09	1.040000	1.150000	1.040000	1.07000	+2.885%	224,917	-71.028%
2026-01-08	1.050000	1.100000	1.010000	1.04000	0.000%	152,129	-70.192%
2026-01-07	1.100000	1.100000	1.030000	1.04000	-6.306%	99,382	-70.192%
2026-01-06	1.130000	1.170000	1.100000	1.11000	0.000%	97,815	-72.072%
2026-01-05	1.180000	1.180000	1.090000	1.11000	-5.128%	114,134	-72.072%
2026-01-02	1.130000	1.170000	1.000000	1.17000	+7.339%	158,001	-73.504%
2025-12-31	0.930000	1.160000	0.902000	1.09000	+19.113%	217,621	-71.560%
2025-12-30	0.930000	0.943500	0.901600	0.91510	-2.587%	101,023	-66.124%
2025-12-29	0.920500	0.972100	0.920500	0.93940	+0.578%	113,888	-67.000%
2025-12-26	1.000000	1.000000	0.920200	0.93400	-4.455%	102,399	-66.809%
2025-12-24	1.000000	1.000000	0.951700	0.97755	+2.041%	62,884	-68.288%
2025-12-23	0.960000	1.010000	0.950300	0.95800	-3.622%	196,741	-67.641%
2025-12-22	1.000000	1.000000	0.980000	0.99400	+1.449%	97,210	-68.813%
2025-12-19	1.020000	1.070000	0.960100	0.97980	-1.429%	110,523	-68.361%
2025-12-18	0.986500	1.050000	0.986500	0.99400	+1.088%	84,866	-68.813%
2025-12-17	1.100000	1.125000	0.970000	0.98330	-8.103%	151,600	-68.474%
2025-12-16	1.030000	1.110000	0.983400	1.07000	+5.941%	399,178	-71.028%
2025-12-15	1.110000	1.110000	1.000000	1.01000	-8.182%	95,698	-69.307%
2025-12-12	1.120000	1.135000	1.040000	1.10000	-0.901%	82,529	-71.818%
2025-12-11	1.120000	1.200000	1.050000	1.11000	-2.632%	326,169	-72.072%
2025-12-10	1.150000	1.160000	1.130000	1.14000	0.000%	54,444	-72.807%
2025-12-09	1.150000	1.235000	1.120000	1.14000	-1.724%	90,230	-72.807%
2025-12-08	1.260000	1.260000	1.160000	1.16000	-7.937%	103,309	-73.276%
2025-12-05	1.250000	1.290000	1.220000	1.26000	-1.563%	109,158	-75.397%
2025-12-04	1.245000	1.430000	1.190000	1.28000	+7.563%	185,311	-75.781%
2025-12-03	1.250000	1.250000	1.130000	1.19000	-5.556%	165,705	-73.950%
2025-12-02	1.385000	1.399900	1.220000	1.26000	-7.353%	99,520	-75.397%
2025-12-01	1.460000	1.480000	1.315000	1.36000	-9.333%	123,871	-77.206%
2025-11-28	1.470000	1.540000	1.400000	1.50000	+4.530%	56,423	-79.333%
2025-11-26	1.330000	1.450000	1.300100	1.43500	+10.385%	74,380	-78.397%
2025-11-25	1.270000	1.349900	1.270000	1.30000	0.000%	54,055	-76.154%
2025-11-24	1.290000	1.343000	1.220000	1.30000	-2.985%	99,086	-76.154%
2025-11-21	1.280000	1.350000	1.250000	1.34000	+3.876%	56,215	-76.866%
2025-11-20	1.330000	1.401400	1.290000	1.29000	-3.008%	68,104	-75.969%
2025-11-19	1.280000	1.359900	1.280000	1.33000	+2.308%	35,704	-76.692%
2025-11-18	1.380000	1.429900	1.300000	1.30000	-7.801%	50,198	-76.154%
2025-11-17	1.500000	1.570000	1.410000	1.41000	-6.623%	104,208	-78.014%
2025-11-14	1.440000	1.550000	1.420100	1.51000	+2.721%	30,647	-79.470%
2025-11-13	1.500000	1.520000	1.440000	1.47000	-2.649%	36,722	-78.912%
2025-11-12	1.530000	1.560000	1.480000	1.51000	-1.948%	53,615	-79.470%
2025-11-11	1.600000	1.657700	1.510000	1.54000	-1.911%	90,550	-79.870%
2025-11-10	1.360000	1.595000	1.360000	1.57000	+15.441%	323,105	-80.255%
2025-11-07	1.420000	1.485200	1.240000	1.36000	-8.725%	574,569	-77.206%
2025-11-06	1.540000	1.610000	1.470100	1.49000	-4.487%	45,210	-79.195%
2025-11-05	1.530000	1.620000	1.500000	1.56000	+4.000%	12,656	-80.128%
2025-11-04	1.610000	1.610000	1.420000	1.50000	-9.091%	138,097	-79.333%
2025-11-03	1.700000	1.735000	1.610100	1.65000	-5.714%	24,888	-81.212%
2025-10-31	1.730000	1.780000	1.610000	1.75000	+1.156%	70,789	-82.286%
2025-10-30	1.650000	1.780000	1.650000	1.73000	+4.848%	64,823	-82.081%
2025-10-29	1.910000	1.940000	1.630000	1.65000	-16.244%	800,920	-81.212%
2025-10-28	1.970000	2.060000	1.958400	1.97000	-1.005%	127,392	-84.264%
2025-10-27	2.000000	2.055000	1.920000	1.99000	+1.531%	109,896	-84.422%
2025-10-24	1.920000	2.030000	1.830000	1.96000	+3.158%	99,208	-84.184%
2025-10-23	1.800000	1.960000	1.800000	1.90000	+5.556%	132,076	-83.684%
2025-10-22	1.880000	1.980000	1.590000	1.80000	-1.099%	532,544	-82.778%
2025-10-21	1.730000	1.940000	1.700000	1.82000	+6.433%	475,932	-82.967%
2025-10-20	1.560000	1.739400	1.530000	1.71000	+9.265%	215,549	-81.871%
2025-10-17	1.510000	1.570000	1.500000	1.56500	+0.321%	202,247	-80.192%
2025-10-16	1.660000	1.690000	1.480000	1.56000	-3.704%	226,949	-80.128%
2025-10-15	1.450000	1.690000	1.440000	1.62000	+12.500%	1,165,052	-80.864%
2025-10-14	1.420000	1.490000	1.330000	1.44000	+1.408%	187,274	-78.472%
2025-10-13	1.340000	1.440000	1.320000	1.42000	+9.231%	294,919	-78.169%
2025-10-10	1.410000	1.930000	1.290000	1.30000	-5.109%	5,126,517	-76.154%
2025-10-09	1.390000	1.430000	1.350000	1.37000	+1.481%	80,915	-77.372%
2025-10-08	1.300000	1.410000	1.290000	1.35000	+0.746%	82,787	-77.037%
2025-10-07	1.280000	1.360000	1.270000	1.34000	+2.290%	125,492	-76.866%
2025-10-06	1.320000	1.369500	1.260000	1.31000	+1.550%	139,966	-76.336%
2025-10-03	1.350000	1.420000	1.280000	1.29000	-4.444%	89,000	-75.969%
2025-10-02	1.300000	1.375000	1.270000	1.35000	+5.469%	213,625	-77.037%
2025-10-01	1.340000	1.350000	1.250000	1.28000	-5.185%	187,181	-75.781%
2025-09-30	1.420000	1.420000	1.320000	1.35000	-4.930%	122,445	-77.037%
2025-09-29	1.400000	1.499900	1.390000	1.42000	+2.899%	220,312	-78.169%
2025-09-26	1.350000	1.405000	1.320000	1.38000	+2.985%	225,166	-77.536%
2025-09-25	1.330000	1.355000	1.280000	1.34000	-2.190%	240,948	-76.866%
2025-09-24	1.270000	1.410000	1.250000	1.37000	+12.295%	704,636	-77.372%
2025-09-23	1.190000	1.290000	1.170000	1.22000	+4.274%	332,307	-74.590%
2025-09-22	1.210000	1.270000	1.150000	1.17000	-3.306%	540,963	-73.504%
2025-09-19	1.060000	1.450000	1.050000	1.21000	+27.328%	6,333,355	-74.380%
2025-09-18	1.080000	1.155000	0.945000	0.95030	-15.903%	503,315	-67.379%
2025-09-17	1.150000	1.210000	1.130000	1.13000	-4.237%	140,712	-72.566%
2025-09-16	1.250000	1.300000	1.110000	1.18000	-4.839%	263,737	-73.729%
2025-09-15	1.320000	1.320000	1.210000	1.24000	-4.615%	114,964	-75.000%
2025-09-12	1.280000	1.350000	1.240000	1.30000	+1.563%	139,179	-76.154%
2025-09-11	1.210000	1.340000	1.200000	1.28000	+7.563%	145,023	-75.781%
2025-09-10	1.280000	1.345000	1.180000	1.19000	-9.160%	149,364	-73.950%
2025-09-09	1.430000	1.430000	1.250000	1.31000	-2.530%	153,040	-76.336%
2025-09-08	1.340000	1.400000	1.340000	1.34400	+0.299%	98,106	-76.935%
2025-09-05	1.500000	1.570000	1.300000	1.34000	-14.650%	180,629	-76.866%
2025-09-04	1.590000	1.637200	1.522200	1.57000	-0.946%	34,339	-80.255%
2025-09-03	1.590000	1.650000	1.510000	1.58500	+0.316%	109,235	-80.442%
2025-09-02	1.690000	1.720000	1.505000	1.58000	-4.242%	128,695	-80.380%
2025-08-29	1.570000	1.659900	1.562000	1.65000	+2.484%	27,964	-81.212%
2025-08-28	1.740000	1.740000	1.560100	1.61000	-6.936%	180,420	-80.745%
2025-08-27	1.760000	1.830000	1.720000	1.73000	-1.425%	56,030	-82.081%
2025-08-26	1.950000	1.970000	1.600100	1.75500	-8.831%	197,734	-82.336%
2025-08-25	2.140000	2.140000	1.875000	1.92500	-8.768%	146,558	-83.896%
2025-08-22	1.980000	2.157300	1.980000	2.11000	+8.205%	17,776	-85.308%
2025-08-21	2.050000	2.060000	1.910000	1.95000	-6.699%	31,076	-84.103%
2025-08-20	2.210000	2.210000	2.050000	2.09000	-0.948%	46,524	-85.167%
2025-08-19	2.090000	2.329900	2.070000	2.11000	+2.927%	65,569	-85.308%
2025-08-18	2.110000	2.243700	2.030100	2.05000	-9.692%	29,076	-84.878%
2025-08-15	2.390000	2.420000	2.210000	2.27000	-3.404%	43,262	-86.344%
2025-08-14	2.250000	2.390000	2.179900	2.35000	+3.070%	66,300	-86.809%
2025-08-13	2.280000	2.410000	2.000000	2.28000	-3.797%	147,586	-86.404%
2025-08-12	2.425000	2.440000	2.310000	2.37000	-0.837%	20,393	-86.920%
2025-08-11	2.530000	2.530000	2.310000	2.39000	+3.017%	10,954	-87.029%
2025-08-08	2.270000	2.395000	2.270000	2.32000	-2.110%	3,060	-86.638%
2025-08-07	2.420000	2.470000	2.365000	2.37000	-2.869%	4,533	-86.920%
2025-08-06	2.500000	2.500000	2.310000	2.44000	-0.408%	72,591	-87.295%
2025-08-05	2.330000	2.500000	2.311200	2.45000	+2.083%	19,739	-87.347%
2025-08-04	2.390000	2.485100	2.355000	2.40000	-2.439%	11,617	-87.083%
2025-08-01	2.500000	2.500000	2.390000	2.46000	-0.405%	11,851	-87.398%
2025-07-31	2.460000	2.500000	2.420000	2.47000	+0.407%	15,627	-87.449%
2025-07-30	2.500000	2.561900	2.450000	2.46000	-3.150%	11,629	-87.398%
2025-07-29	2.580000	2.580000	2.500000	2.54000	-1.550%	10,643	-87.795%
2025-07-28	2.500000	2.740000	2.500000	2.58000	+0.389%	32,179	-87.984%
2025-07-25	2.750000	2.750000	2.520000	2.57000	-5.861%	22,774	-87.938%
2025-07-24	2.470000	2.750000	2.460000	2.73000	+7.905%	53,205	-88.645%
2025-07-23	2.420000	2.530000	2.410000	2.53000	+4.545%	131,261	-87.747%
2025-07-22	2.450000	2.550000	2.420000	2.42000	0.000%	40,857	-87.190%
2025-07-21	2.520000	2.570000	2.390000	2.42000	-2.811%	49,955	-87.190%
2025-07-18	2.620000	2.620000	2.391000	2.49000	-3.488%	27,585	-87.550%
2025-07-17	2.440000	2.600000	2.330000	2.58000	+7.500%	73,205	-87.984%
2025-07-16	2.240000	2.470000	2.240000	2.40000	+7.623%	23,840	-87.083%
2025-07-15	2.160000	2.295000	2.160000	2.23000	-6.303%	93,453	-86.099%
2025-07-14	2.470000	2.513600	2.380000	2.38000	-5.556%	17,382	-86.975%
2025-07-11	2.470000	2.620000	2.470000	2.52000	-3.077%	68,808	-87.698%
2025-07-10	2.620000	2.800000	2.590000	2.60000	-3.525%	227,544	-88.077%
2025-07-09	2.670000	2.750000	2.670000	2.69500	-0.919%	84,217	-88.497%
2025-07-08	2.730000	2.841500	2.700000	2.72000	-2.509%	46,864	-88.603%
2025-07-07	2.740000	2.800000	2.660000	2.79000	0.000%	39,097	-88.889%
2025-07-03	2.700000	2.819000	2.690700	2.79000	+1.087%	11,838	-88.889%
2025-07-02	2.780000	2.830000	2.630000	2.76000	-1.075%	18,365	-88.768%
2025-07-01	2.880000	2.920000	2.750000	2.79000	-3.793%	25,974	-88.889%
2025-06-30	2.960000	3.000000	2.752000	2.90000	-3.974%	34,449	-89.310%
2025-06-27	2.950000	3.020000	2.821700	3.02000	+3.072%	31,763	-89.735%
2025-06-26	3.120000	3.250000	2.770000	2.93000	-7.862%	53,653	-89.420%
2025-06-25	2.860000	3.190000	2.847700	3.18000	+11.189%	37,051	-90.252%
2025-06-24	3.060000	3.480000	2.800000	2.86000	-5.298%	63,121	-89.161%
2025-06-23	2.870000	3.680000	2.870000	3.02000	+7.857%	223,043	-89.735%
2025-06-20	2.900000	2.976900	2.280100	2.80000	-9.091%	316,245	-88.929%
2025-06-18	3.160000	3.220000	2.850000	3.08000	-3.750%	54,036	-89.935%
2025-06-17	3.000000	3.370000	3.000000	3.20000	+1.266%	83,797	-90.313%
2025-06-16	3.440000	3.520000	3.060200	3.16000	-7.059%	154,790	-90.190%
2025-06-13	3.360000	3.540000	3.231300	3.40000	+0.890%	135,997	-90.882%
2025-06-12	3.250000	3.400000	3.078100	3.37000	+4.334%	90,686	-90.801%
2025-06-11	3.210000	3.300000	3.020000	3.23000	+1.893%	61,258	-90.402%
2025-06-10	3.190000	3.330000	3.000000	3.17000	+0.955%	125,822	-90.221%
2025-06-09	2.670000	3.240000	2.660000	3.14000	+15.441%	248,796	-90.127%
2025-06-06	2.780000	2.879900	2.650000	2.72000	-2.158%	51,468	-88.603%
2025-06-05	2.950000	3.049900	2.760300	2.78000	-4.467%	176,471	-88.849%
2025-06-04	2.620000	2.970000	2.520000	2.91000	+2.465%	313,417	-89.347%
2025-06-03	2.550000	3.040000	2.550000	2.84000	+16.872%	511,026	-89.085%
2025-06-02	2.950000	3.000000	2.250000	2.43000	-21.359%	649,040	-87.243%
2025-05-30	2.890000	3.250000	2.810000	3.09000	-9.913%	1,574,346	-89.968%
2025-05-29	2.850000	3.470000	2.630000	3.43000	+117.089%	104,813,214	-90.962%
2025-05-28	1.510000	1.580000	1.510000	1.58000	+1.282%	14,399	-80.380%
2025-05-27	1.600000	1.600600	1.510000	1.56000	-1.887%	28,590	-80.128%
2025-05-23	1.600000	1.600000	1.560000	1.59000	+1.274%	15,471	-80.503%
2025-05-22	1.599800	1.640000	1.570000	1.57000	-1.875%	15,968	-80.255%
2025-05-21	1.580000	1.635000	1.580000	1.60000	-1.235%	4,859	-80.625%
2025-05-20	1.630000	1.630000	1.580000	1.62000	+1.887%	4,687	-80.864%
2025-05-19	1.600000	1.670000	1.560000	1.59000	+1.923%	11,440	-80.503%
2025-05-16	1.576000	1.620000	1.510000	1.56000	-0.637%	21,322	-80.128%
2025-05-15	1.560000	1.602600	1.520000	1.57000	-0.633%	7,766	-80.255%
2025-05-14	1.540000	1.635000	1.540000	1.58000	-1.250%	10,579	-80.380%
2025-05-13	1.690000	1.690000	1.580000	1.60000	+1.911%	7,874	-80.625%
2025-05-12	1.590000	1.640000	1.540000	1.57000	-5.988%	21,085	-80.255%
2025-05-09	1.645000	1.690000	1.570000	1.67000	+4.375%	11,302	-81.437%
2025-05-08	1.630000	1.630000	1.600000	1.60000	-3.030%	8,332	-80.625%
2025-05-07	1.600000	1.807900	1.600000	1.65000	+1.852%	33,173	-81.212%
2025-05-06	1.620000	1.710000	1.610000	1.62000	-5.263%	12,770	-80.864%
2025-05-05	1.870000	1.870000	1.642400	1.71000	-1.156%	23,422	-81.871%
2025-05-02	1.570000	1.790000	1.570000	1.73000	+4.217%	36,550	-82.081%
2025-05-01	1.700000	1.700000	1.620000	1.66000	0.000%	15,941	-81.325%
2025-04-30	1.700000	1.700000	1.560000	1.66000	-0.599%	39,467	-81.325%
2025-04-29	1.650000	1.670000	1.530000	1.67000	+2.454%	38,427	-81.437%
2025-04-28	1.630000	1.690000	1.600000	1.63000	-4.118%	31,885	-80.982%
2025-04-25	1.790000	1.863000	1.610000	1.70000	-4.494%	97,638	-81.765%
2025-04-24	1.640000	1.825000	1.432879	1.78000	+14.839%	110,950	-82.584%
2025-04-23	1.490000	1.640000	1.490000	1.55000	+0.649%	40,898	-80.000%
2025-04-22	1.540000	1.770000	1.490000	1.54000	-0.645%	87,866	-79.870%
2025-04-21	1.620000	1.700000	1.540000	1.55000	-11.429%	138,686	-80.000%
2025-04-17	2.000000	2.060000	1.641400	1.75000	-17.453%	361,896	-82.286%
2025-04-16	1.450000	2.680000	1.450000	2.12000	+55.882%	22,568,919	-85.377%
2025-04-15	1.260000	1.520000	1.260000	1.36000	+3.030%	4,707	-77.206%
2025-04-14	1.345000	1.380000	1.317000	1.32000	-4.693%	5,616	-76.515%
2025-04-11	1.260000	1.580000	1.200000	1.38500	+9.921%	167,397	-77.617%
2025-04-10	1.330000	1.330000	1.260000	1.26000	-5.970%	9,282	-75.397%
2025-04-09	1.390000	1.400000	1.340000	1.34000	-3.597%	5,407	-76.866%
2025-04-08	1.320000	1.430000	1.300100	1.39000	-1.418%	9,919	-77.698%
2025-04-07	1.390000	1.450000	1.310000	1.41000	-8.442%	13,181	-78.014%
2025-04-04	1.490000	1.550000	1.400000	1.54000	-1.282%	20,454	-79.870%
2025-04-03	1.510000	1.560000	1.510000	1.56000	+2.632%	11,234	-80.128%
2025-04-02	1.545000	1.550000	1.520000	1.52000	+2.013%	5,642	-79.605%
2025-04-01	1.510000	1.590000	1.490000	1.49000	-1.325%	6,304	-79.195%
2025-03-31	1.600000	1.600000	1.500000	1.51000	-6.790%	13,589	-79.470%
2025-03-28	1.620000	1.650000	1.608000	1.62000	-0.363%	3,926	-80.864%
2025-03-27	1.790000	1.790000	1.556600	1.62590	-3.793%	5,448	-80.934%
2025-03-26	1.710000	1.764800	1.680100	1.69000	-3.977%	5,715	-81.657%
2025-03-25	1.760000	1.820000	1.700000	1.76000	0.000%	6,810	-82.386%
2025-03-24	1.720000	1.760000	1.680000	1.76000	+1.734%	8,167	-82.386%
2025-03-21	1.654200	1.780000	1.650000	1.73000	+4.848%	45,887	-82.081%
2025-03-20	1.650000	1.710000	1.590000	1.65000	+0.610%	15,205	-81.212%
2025-03-19	1.690000	1.719900	1.613000	1.64000	-2.959%	17,627	-81.098%
2025-03-18	1.640000	1.750000	1.640000	1.69000	+3.049%	7,948	-81.657%
2025-03-17	1.730000	1.730000	1.601000	1.64000	+2.500%	16,725	-81.098%
2025-03-14	1.630000	1.670500	1.590000	1.60000	-1.840%	7,634	-80.625%
2025-03-13	1.690000	1.690000	1.630000	1.63000	-3.436%	9,324	-80.982%
2025-03-12	1.560000	1.710000	1.560000	1.68800	+4.198%	20,707	-81.635%
2025-03-11	1.680000	1.690000	1.600000	1.62000	+1.250%	6,495	-80.864%
2025-03-10	1.530000	1.690000	1.530000	1.60000	0.000%	10,131	-80.625%
2025-03-07	1.650000	1.680000	1.590000	1.60000	-4.192%	17,922	-80.625%

.dark-mode .xYRj6H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYRj6H{ 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