Dark

ZEO
Zeo Energy Corporation Class A Common Stock
stock NASDAQ

At Close

Jul 1, 2026 3:52:13 PM EDT

0.6100USD-7.087%(-0.0468)107,333

0.5200Bid 0.7700Ask 0.2500Spread

Pre-market

0.00USD-100.000%(-0.66)0

After-hours

Jul 1, 2026 4:13:30 PM EDT

0.6355USD+3.569%(+0.0219)709

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	0.690000	0.690000	0.610000	0.61000	-7.632%	107,333	0.000%
2026-06-30	0.689000	0.700000	0.650000	0.66040	-0.692%	107,895	-7.632%
2026-06-29	0.679900	0.695100	0.630100	0.66500	+3.922%	35,594	-8.271%
2026-06-26	0.710000	0.710000	0.639900	0.63990	-7.261%	119,661	-4.673%
2026-06-25	0.700000	0.730000	0.682700	0.69000	-2.707%	56,740	-11.594%
2026-06-24	0.710000	0.735150	0.660900	0.70920	-0.881%	54,914	-13.988%
2026-06-23	0.740000	0.740000	0.712800	0.71550	-0.625%	15,799	-14.745%
2026-06-22	0.710000	0.759900	0.710000	0.72000	+0.727%	17,863	-15.278%
2026-06-18	0.700000	0.760000	0.700000	0.71480	-0.736%	49,183	-14.661%
2026-06-17	0.730500	0.777951	0.720050	0.72010	-2.689%	18,528	-15.290%
2026-06-16	0.744900	0.793000	0.730000	0.74000	0.000%	70,722	-17.568%
2026-06-15	0.785000	0.827500	0.740000	0.74000	-4.799%	202,624	-17.568%
2026-06-12	0.796100	0.840100	0.772700	0.77730	-2.594%	192,500	-21.523%
2026-06-11	0.785100	0.810000	0.770200	0.79800	+2.177%	35,931	-23.559%
2026-06-10	0.776000	0.811400	0.765000	0.78100	-2.375%	41,818	-21.895%
2026-06-09	0.830000	0.850200	0.799450	0.80000	-0.037%	93,134	-23.750%
2026-06-08	0.800900	0.869700	0.800100	0.80030	-2.486%	32,294	-23.779%
2026-06-05	0.884900	0.884900	0.807000	0.82070	-5.143%	28,567	-25.673%
2026-06-04	0.810000	0.908800	0.810000	0.86520	+8.123%	83,763	-29.496%
2026-06-03	0.900101	0.935500	0.789600	0.80020	-13.389%	164,990	-23.769%
2026-06-02	0.920500	0.950000	0.905550	0.92390	+1.194%	65,217	-33.976%
2026-06-01	0.896000	0.920000	0.830000	0.91300	+7.818%	79,104	-33.187%
2026-05-29	0.850000	0.897700	0.830000	0.84680	-2.442%	114,440	-27.964%
2026-05-28	0.820300	0.918400	0.820100	0.86800	+4.578%	166,916	-29.724%
2026-05-27	0.900000	0.940500	0.830000	0.83000	-8.277%	144,650	-26.506%
2026-05-26	0.850000	0.929400	0.850000	0.90490	+6.434%	65,055	-32.589%
2026-05-22	0.900000	0.905050	0.850000	0.85020	-5.554%	39,960	-28.252%
2026-05-21	0.859700	0.919300	0.850100	0.90020	+3.364%	24,428	-32.237%
2026-05-20	0.936500	0.936500	0.850000	0.87090	-3.608%	98,781	-29.958%
2026-05-19	0.890000	0.920400	0.890000	0.90350	-2.493%	17,846	-32.485%
2026-05-18	0.890000	1.000000	0.881700	0.92660	+4.464%	44,327	-34.168%
2026-05-15	0.850000	0.907900	0.850000	0.88700	-1.159%	43,855	-31.229%
2026-05-14	0.830000	0.919700	0.830000	0.89740	+8.120%	84,749	-32.026%
2026-05-13	0.830100	0.909700	0.830000	0.83000	-3.049%	43,941	-26.506%
2026-05-12	0.878400	0.943800	0.830400	0.85610	-7.429%	201,652	-28.747%
2026-05-11	0.850000	1.020000	0.850000	0.92480	+3.852%	169,434	-34.040%
2026-05-08	0.950000	0.957200	0.864700	0.89050	-2.688%	174,365	-31.499%
2026-05-07	0.950000	0.987700	0.910100	0.91510	-4.875%	76,798	-33.341%
2026-05-06	0.993700	1.048800	0.960400	0.96200	-3.800%	110,816	-36.590%
2026-05-05	0.989900	1.020000	0.960400	1.00000	+2.041%	70,946	-39.000%
2026-05-04	0.910000	0.996000	0.910000	0.98000	+6.522%	79,469	-37.755%
2026-05-01	0.940000	1.005000	0.901100	0.92000	-2.974%	63,974	-33.696%
2026-04-30	0.999000	0.999000	0.884500	0.94820	-5.180%	121,163	-35.668%
2026-04-29	0.920000	1.020000	0.890300	1.00000	+8.578%	116,582	-39.000%
2026-04-28	1.010000	1.010000	0.900700	0.92100	-8.812%	110,007	-33.768%
2026-04-27	0.920000	1.119900	0.890000	1.01000	+10.286%	451,335	-39.604%
2026-04-24	0.899500	0.930900	0.834500	0.91580	+1.294%	171,145	-33.392%
2026-04-23	0.865000	0.910700	0.847400	0.90410	+0.567%	91,441	-32.530%
2026-04-22	0.860000	0.914000	0.788000	0.89900	+8.352%	190,539	-32.147%
2026-04-21	0.844000	0.900000	0.784900	0.82970	-5.025%	604,213	-26.479%
2026-04-20	0.670000	0.950000	0.660100	0.87360	+30.524%	1,256,222	-30.174%
2026-04-17	0.610000	0.669300	0.580000	0.66930	+10.738%	546,524	-8.860%
2026-04-16	0.630000	0.630000	0.560000	0.60440	+2.510%	200,589	+0.927%
2026-04-15	0.609000	0.645500	0.560100	0.58960	+2.219%	143,795	+3.460%
2026-04-14	0.592800	0.606800	0.565300	0.57680	-3.481%	173,392	+5.756%
2026-04-13	0.545000	0.600000	0.526500	0.59760	+9.031%	261,602	+2.075%
2026-04-10	0.610000	0.659200	0.520100	0.54810	-9.778%	774,867	+11.294%
2026-04-09	0.650000	0.652300	0.589300	0.60750	-3.571%	118,459	+0.412%
2026-04-08	0.620000	0.677100	0.590000	0.63000	+8.621%	143,727	-3.175%
2026-04-07	0.615300	0.645900	0.568200	0.58000	-5.537%	93,292	+5.172%
2026-04-06	0.649400	0.650000	0.607000	0.61400	-3.200%	98,662	-0.651%
2026-04-02	0.649000	0.650000	0.574300	0.63430	+4.584%	47,976	-3.831%
2026-04-01	0.610000	0.629399	0.580000	0.60650	+5.662%	37,760	+0.577%
2026-03-31	0.585000	0.597000	0.522000	0.57400	-1.375%	160,861	+6.272%
2026-03-30	0.620000	0.620000	0.580300	0.58200	-2.447%	83,280	+4.811%
2026-03-27	0.689000	0.690000	0.555300	0.59660	-13.095%	205,032	+2.246%
2026-03-26	0.719900	0.730000	0.671800	0.68650	-5.597%	35,910	-11.143%
2026-03-25	0.775600	0.775600	0.687000	0.72720	-6.745%	136,439	-16.117%
2026-03-24	0.771000	0.829900	0.732300	0.77980	-1.441%	146,539	-21.775%
2026-03-23	0.790000	0.799400	0.751000	0.79120	-3.453%	178,251	-22.902%
2026-03-20	0.840000	0.870000	0.800000	0.81950	-4.353%	132,721	-25.564%
2026-03-19	0.890000	0.890000	0.808000	0.85680	-4.684%	123,211	-28.805%
2026-03-18	0.930300	0.979900	0.880000	0.89890	-2.537%	130,672	-32.139%
2026-03-17	0.942000	0.979200	0.920000	0.92230	-3.018%	72,876	-33.861%
2026-03-16	0.990000	0.990000	0.940200	0.95100	-0.147%	65,748	-35.857%
2026-03-13	0.959300	0.971200	0.930000	0.95240	+1.168%	39,675	-35.951%
2026-03-12	0.986800	0.988700	0.920000	0.94140	+1.444%	52,731	-35.203%
2026-03-11	0.960800	0.981900	0.920501	0.92800	-4.350%	98,421	-34.267%
2026-03-10	1.020000	1.060000	0.960000	0.97020	-3.941%	122,469	-37.126%
2026-03-09	0.944400	1.059800	0.900000	1.01000	+6.946%	114,784	-39.604%
2026-03-06	0.973400	1.020000	0.940000	0.94440	-6.495%	147,864	-35.409%
2026-03-05	1.100000	1.100000	0.990100	1.01000	-6.481%	100,143	-39.604%
2026-03-04	1.110000	1.120000	1.060000	1.08000	-4.000%	59,344	-43.519%
2026-03-03	1.160000	1.160000	0.990000	1.12500	-1.316%	309,798	-45.778%
2026-03-02	1.190000	1.300000	1.090100	1.14000	-7.317%	298,777	-46.491%
2026-02-27	1.200000	1.280000	1.170000	1.23000	-6.107%	348,374	-50.407%
2026-02-26	1.240000	1.315000	1.160000	1.31000	+8.264%	171,150	-53.435%
2026-02-25	1.230000	1.300000	1.150000	1.21000	0.000%	476,733	-49.587%
2026-02-24	1.510000	1.510000	1.170000	1.21000	-19.868%	515,676	-49.587%
2026-02-23	1.280000	1.580000	1.270100	1.51000	+16.154%	1,064,935	-59.603%
2026-02-20	1.070000	1.430000	1.000000	1.30000	+31.632%	2,408,735	-53.077%
2026-02-19	0.932800	1.040000	0.894000	0.98760	+5.818%	324,372	-38.234%
2026-02-18	0.929900	0.954800	0.890000	0.93330	-0.639%	575,938	-34.641%
2026-02-17	0.990000	1.022000	0.860000	0.93930	-4.153%	133,384	-35.058%
2026-02-13	0.989700	1.070000	0.967600	0.98000	-2.970%	26,973	-37.755%
2026-02-12	1.020000	1.090000	1.010000	1.01000	0.000%	57,359	-39.604%
2026-02-11	1.050000	1.050000	0.976100	1.01000	-2.885%	77,309	-39.604%
2026-02-10	0.974400	1.074700	0.946400	1.04000	+9.566%	87,497	-41.346%
2026-02-09	0.933600	0.974400	0.927600	0.94920	+1.671%	14,352	-35.735%
2026-02-06	0.949900	0.949900	0.880300	0.93360	+2.639%	83,327	-34.662%
2026-02-05	0.894900	0.949900	0.888500	0.90960	-5.250%	49,984	-32.938%
2026-02-04	0.970000	0.970000	0.882050	0.96000	+3.381%	70,999	-36.458%
2026-02-03	1.000300	1.000300	0.919800	0.92860	-6.861%	33,839	-34.310%
2026-02-02	0.946600	1.020000	0.946600	0.99700	+3.757%	43,480	-38.816%
2026-01-30	0.970000	0.985100	0.920000	0.96090	-0.948%	143,608	-36.518%
2026-01-29	0.980000	0.998000	0.970000	0.97010	-5.816%	99,517	-37.120%
2026-01-28	1.030000	1.042400	0.940000	1.03000	-0.962%	232,207	-40.777%
2026-01-27	1.035000	1.040000	1.005200	1.04000	+1.961%	350,493	-41.346%
2026-01-26	1.030000	1.090200	1.000000	1.02000	-1.411%	54,443	-40.196%
2026-01-23	1.060000	1.070000	1.020000	1.03460	-2.396%	20,571	-41.040%
2026-01-22	1.040000	1.100000	1.010000	1.06000	+4.950%	57,859	-42.453%
2026-01-21	1.010000	1.040000	0.980000	1.01000	+1.000%	57,866	-39.604%
2026-01-20	1.010000	1.040000	0.986600	1.00000	-3.846%	68,028	-39.000%
2026-01-16	1.000000	1.040000	0.980000	1.04000	+4.000%	74,189	-41.346%
2026-01-15	1.010000	1.030000	0.990000	1.00000	0.000%	239,204	-39.000%
2026-01-14	1.050000	1.060000	0.980200	1.00000	-2.913%	132,402	-39.000%
2026-01-13	1.050000	1.080000	1.020000	1.03000	-1.905%	32,203	-40.777%
2026-01-12	1.050000	1.080000	1.050000	1.05000	-1.869%	29,282	-41.905%
2026-01-09	1.040000	1.150000	1.040000	1.07000	+2.885%	224,917	-42.991%
2026-01-08	1.050000	1.100000	1.010000	1.04000	0.000%	152,129	-41.346%
2026-01-07	1.100000	1.100000	1.030000	1.04000	-6.306%	99,382	-41.346%
2026-01-06	1.130000	1.170000	1.100000	1.11000	0.000%	97,815	-45.045%
2026-01-05	1.180000	1.180000	1.090000	1.11000	-5.128%	114,134	-45.045%
2026-01-02	1.130000	1.170000	1.000000	1.17000	+7.339%	158,001	-47.863%
2025-12-31	0.930000	1.160000	0.902000	1.09000	+19.113%	217,621	-44.037%
2025-12-30	0.930000	0.943500	0.901600	0.91510	-2.587%	101,023	-33.341%
2025-12-29	0.920500	0.972100	0.920500	0.93940	+0.578%	113,888	-35.065%
2025-12-26	1.000000	1.000000	0.920200	0.93400	-4.455%	102,399	-34.690%
2025-12-24	1.000000	1.000000	0.951700	0.97755	+2.041%	62,884	-37.599%
2025-12-23	0.960000	1.010000	0.950300	0.95800	-3.622%	196,741	-36.326%
2025-12-22	1.000000	1.000000	0.980000	0.99400	+1.449%	97,210	-38.632%
2025-12-19	1.020000	1.070000	0.960100	0.97980	-1.429%	110,523	-37.742%
2025-12-18	0.986500	1.050000	0.986500	0.99400	+1.088%	84,866	-38.632%
2025-12-17	1.100000	1.125000	0.970000	0.98330	-8.103%	151,600	-37.964%
2025-12-16	1.030000	1.110000	0.983400	1.07000	+5.941%	399,178	-42.991%
2025-12-15	1.110000	1.110000	1.000000	1.01000	-8.182%	95,698	-39.604%
2025-12-12	1.120000	1.135000	1.040000	1.10000	-0.901%	82,529	-44.545%
2025-12-11	1.120000	1.200000	1.050000	1.11000	-2.632%	326,169	-45.045%
2025-12-10	1.150000	1.160000	1.130000	1.14000	0.000%	54,444	-46.491%
2025-12-09	1.150000	1.235000	1.120000	1.14000	-1.724%	90,230	-46.491%
2025-12-08	1.260000	1.260000	1.160000	1.16000	-7.937%	103,309	-47.414%
2025-12-05	1.250000	1.290000	1.220000	1.26000	-1.563%	109,158	-51.587%
2025-12-04	1.245000	1.430000	1.190000	1.28000	+7.563%	185,311	-52.344%
2025-12-03	1.250000	1.250000	1.130000	1.19000	-5.556%	165,705	-48.739%
2025-12-02	1.385000	1.399900	1.220000	1.26000	-7.353%	99,520	-51.587%
2025-12-01	1.460000	1.480000	1.315000	1.36000	-9.333%	123,871	-55.147%
2025-11-28	1.470000	1.540000	1.400000	1.50000	+4.530%	56,423	-59.333%
2025-11-26	1.330000	1.450000	1.300100	1.43500	+10.385%	74,380	-57.491%
2025-11-25	1.270000	1.349900	1.270000	1.30000	0.000%	54,055	-53.077%
2025-11-24	1.290000	1.343000	1.220000	1.30000	-2.985%	99,086	-53.077%
2025-11-21	1.280000	1.350000	1.250000	1.34000	+3.876%	56,215	-54.478%
2025-11-20	1.330000	1.401400	1.290000	1.29000	-3.008%	68,104	-52.713%
2025-11-19	1.280000	1.359900	1.280000	1.33000	+2.308%	35,704	-54.135%
2025-11-18	1.380000	1.429900	1.300000	1.30000	-7.801%	50,198	-53.077%
2025-11-17	1.500000	1.570000	1.410000	1.41000	-6.623%	104,208	-56.738%
2025-11-14	1.440000	1.550000	1.420100	1.51000	+2.721%	30,647	-59.603%
2025-11-13	1.500000	1.520000	1.440000	1.47000	-2.649%	36,722	-58.503%
2025-11-12	1.530000	1.560000	1.480000	1.51000	-1.948%	53,615	-59.603%
2025-11-11	1.600000	1.657700	1.510000	1.54000	-1.911%	90,550	-60.390%
2025-11-10	1.360000	1.595000	1.360000	1.57000	+15.441%	323,105	-61.146%
2025-11-07	1.420000	1.485200	1.240000	1.36000	-8.725%	574,569	-55.147%
2025-11-06	1.540000	1.610000	1.470100	1.49000	-4.487%	45,210	-59.060%
2025-11-05	1.530000	1.620000	1.500000	1.56000	+4.000%	12,656	-60.897%
2025-11-04	1.610000	1.610000	1.420000	1.50000	-9.091%	138,097	-59.333%
2025-11-03	1.700000	1.735000	1.610100	1.65000	-5.714%	24,888	-63.030%
2025-10-31	1.730000	1.780000	1.610000	1.75000	+1.156%	70,789	-65.143%
2025-10-30	1.650000	1.780000	1.650000	1.73000	+4.848%	64,823	-64.740%
2025-10-29	1.910000	1.940000	1.630000	1.65000	-16.244%	800,920	-63.030%
2025-10-28	1.970000	2.060000	1.958400	1.97000	-1.005%	127,392	-69.036%
2025-10-27	2.000000	2.055000	1.920000	1.99000	+1.531%	109,896	-69.347%
2025-10-24	1.920000	2.030000	1.830000	1.96000	+3.158%	99,208	-68.878%
2025-10-23	1.800000	1.960000	1.800000	1.90000	+5.556%	132,076	-67.895%
2025-10-22	1.880000	1.980000	1.590000	1.80000	-1.099%	532,544	-66.111%
2025-10-21	1.730000	1.940000	1.700000	1.82000	+6.433%	475,932	-66.484%
2025-10-20	1.560000	1.739400	1.530000	1.71000	+9.265%	215,549	-64.327%
2025-10-17	1.510000	1.570000	1.500000	1.56500	+0.321%	202,247	-61.022%
2025-10-16	1.660000	1.690000	1.480000	1.56000	-3.704%	226,949	-60.897%
2025-10-15	1.450000	1.690000	1.440000	1.62000	+12.500%	1,165,052	-62.346%
2025-10-14	1.420000	1.490000	1.330000	1.44000	+1.408%	187,274	-57.639%
2025-10-13	1.340000	1.440000	1.320000	1.42000	+9.231%	294,919	-57.042%
2025-10-10	1.410000	1.930000	1.290000	1.30000	-5.109%	5,126,517	-53.077%
2025-10-09	1.390000	1.430000	1.350000	1.37000	+1.481%	80,915	-55.474%
2025-10-08	1.300000	1.410000	1.290000	1.35000	+0.746%	82,787	-54.815%
2025-10-07	1.280000	1.360000	1.270000	1.34000	+2.290%	125,492	-54.478%
2025-10-06	1.320000	1.369500	1.260000	1.31000	+1.550%	139,966	-53.435%
2025-10-03	1.350000	1.420000	1.280000	1.29000	-4.444%	89,000	-52.713%
2025-10-02	1.300000	1.375000	1.270000	1.35000	+5.469%	213,625	-54.815%
2025-10-01	1.340000	1.350000	1.250000	1.28000	-5.185%	187,181	-52.344%
2025-09-30	1.420000	1.420000	1.320000	1.35000	-4.930%	122,445	-54.815%
2025-09-29	1.400000	1.499900	1.390000	1.42000	+2.899%	220,312	-57.042%
2025-09-26	1.350000	1.405000	1.320000	1.38000	+2.985%	225,166	-55.797%
2025-09-25	1.330000	1.355000	1.280000	1.34000	-2.190%	240,948	-54.478%
2025-09-24	1.270000	1.410000	1.250000	1.37000	+12.295%	704,636	-55.474%
2025-09-23	1.190000	1.290000	1.170000	1.22000	+4.274%	332,307	-50.000%
2025-09-22	1.210000	1.270000	1.150000	1.17000	-3.306%	540,963	-47.863%
2025-09-19	1.060000	1.450000	1.050000	1.21000	+27.328%	6,333,355	-49.587%
2025-09-18	1.080000	1.155000	0.945000	0.95030	-15.903%	503,315	-35.810%
2025-09-17	1.150000	1.210000	1.130000	1.13000	-4.237%	140,712	-46.018%
2025-09-16	1.250000	1.300000	1.110000	1.18000	-4.839%	263,737	-48.305%
2025-09-15	1.320000	1.320000	1.210000	1.24000	-4.615%	114,964	-50.806%
2025-09-12	1.280000	1.350000	1.240000	1.30000	+1.563%	139,179	-53.077%
2025-09-11	1.210000	1.340000	1.200000	1.28000	+7.563%	145,023	-52.344%
2025-09-10	1.280000	1.345000	1.180000	1.19000	-9.160%	149,364	-48.739%
2025-09-09	1.430000	1.430000	1.250000	1.31000	-2.530%	153,040	-53.435%
2025-09-08	1.340000	1.400000	1.340000	1.34400	+0.299%	98,106	-54.613%
2025-09-05	1.500000	1.570000	1.300000	1.34000	-14.650%	180,629	-54.478%
2025-09-04	1.590000	1.637200	1.522200	1.57000	-0.946%	34,339	-61.146%
2025-09-03	1.590000	1.650000	1.510000	1.58500	+0.316%	109,235	-61.514%
2025-09-02	1.690000	1.720000	1.505000	1.58000	-4.242%	128,695	-61.392%
2025-08-29	1.570000	1.659900	1.562000	1.65000	+2.484%	27,964	-63.030%
2025-08-28	1.740000	1.740000	1.560100	1.61000	-6.936%	180,420	-62.112%
2025-08-27	1.760000	1.830000	1.720000	1.73000	-1.425%	56,030	-64.740%
2025-08-26	1.950000	1.970000	1.600100	1.75500	-8.831%	197,734	-65.242%
2025-08-25	2.140000	2.140000	1.875000	1.92500	-8.768%	146,558	-68.312%
2025-08-22	1.980000	2.157300	1.980000	2.11000	+8.205%	17,776	-71.090%
2025-08-21	2.050000	2.060000	1.910000	1.95000	-6.699%	31,076	-68.718%
2025-08-20	2.210000	2.210000	2.050000	2.09000	-0.948%	46,524	-70.813%
2025-08-19	2.090000	2.329900	2.070000	2.11000	+2.927%	65,569	-71.090%
2025-08-18	2.110000	2.243700	2.030100	2.05000	-9.692%	29,076	-70.244%
2025-08-15	2.390000	2.420000	2.210000	2.27000	-3.404%	43,262	-73.128%
2025-08-14	2.250000	2.390000	2.179900	2.35000	+3.070%	66,300	-74.043%
2025-08-13	2.280000	2.410000	2.000000	2.28000	-3.797%	147,586	-73.246%
2025-08-12	2.425000	2.440000	2.310000	2.37000	-0.837%	20,393	-74.262%
2025-08-11	2.530000	2.530000	2.310000	2.39000	+3.017%	10,954	-74.477%
2025-08-08	2.270000	2.395000	2.270000	2.32000	-2.110%	3,060	-73.707%
2025-08-07	2.420000	2.470000	2.365000	2.37000	-2.869%	4,533	-74.262%
2025-08-06	2.500000	2.500000	2.310000	2.44000	-0.408%	72,591	-75.000%
2025-08-05	2.330000	2.500000	2.311200	2.45000	+2.083%	19,739	-75.102%
2025-08-04	2.390000	2.485100	2.355000	2.40000	-2.439%	11,617	-74.583%
2025-08-01	2.500000	2.500000	2.390000	2.46000	-0.405%	11,851	-75.203%
2025-07-31	2.460000	2.500000	2.420000	2.47000	+0.407%	15,627	-75.304%
2025-07-30	2.500000	2.561900	2.450000	2.46000	-3.150%	11,629	-75.203%
2025-07-29	2.580000	2.580000	2.500000	2.54000	-1.550%	10,643	-75.984%
2025-07-28	2.500000	2.740000	2.500000	2.58000	+0.389%	32,179	-76.357%
2025-07-25	2.750000	2.750000	2.520000	2.57000	-5.861%	22,774	-76.265%
2025-07-24	2.470000	2.750000	2.460000	2.73000	+7.905%	53,205	-77.656%
2025-07-23	2.420000	2.530000	2.410000	2.53000	+4.545%	131,261	-75.889%
2025-07-22	2.450000	2.550000	2.420000	2.42000	0.000%	40,857	-74.793%
2025-07-21	2.520000	2.570000	2.390000	2.42000	-2.811%	49,955	-74.793%
2025-07-18	2.620000	2.620000	2.391000	2.49000	-3.488%	27,585	-75.502%
2025-07-17	2.440000	2.600000	2.330000	2.58000	+7.500%	73,205	-76.357%
2025-07-16	2.240000	2.470000	2.240000	2.40000	+7.623%	23,840	-74.583%
2025-07-15	2.160000	2.295000	2.160000	2.23000	-6.303%	93,453	-72.646%
2025-07-14	2.470000	2.513600	2.380000	2.38000	-5.556%	17,382	-74.370%
2025-07-11	2.470000	2.620000	2.470000	2.52000	-3.077%	68,808	-75.794%
2025-07-10	2.620000	2.800000	2.590000	2.60000	-3.525%	227,544	-76.538%
2025-07-09	2.670000	2.750000	2.670000	2.69500	-0.919%	84,217	-77.365%
2025-07-08	2.730000	2.841500	2.700000	2.72000	-2.509%	46,864	-77.574%
2025-07-07	2.740000	2.800000	2.660000	2.79000	0.000%	39,097	-78.136%
2025-07-03	2.700000	2.819000	2.690700	2.79000	+1.087%	11,838	-78.136%
2025-07-02	2.780000	2.830000	2.630000	2.76000	-1.075%	18,365	-77.899%
2025-07-01	2.880000	2.920000	2.750000	2.79000	-3.793%	25,974	-78.136%
2025-06-30	2.960000	3.000000	2.752000	2.90000	-3.974%	34,449	-78.966%
2025-06-27	2.950000	3.020000	2.821700	3.02000	+3.072%	31,763	-79.801%
2025-06-26	3.120000	3.250000	2.770000	2.93000	-7.862%	53,653	-79.181%
2025-06-25	2.860000	3.190000	2.847700	3.18000	+11.189%	37,051	-80.818%
2025-06-24	3.060000	3.480000	2.800000	2.86000	-5.298%	63,121	-78.671%
2025-06-23	2.870000	3.680000	2.870000	3.02000	+7.857%	223,043	-79.801%
2025-06-20	2.900000	2.976900	2.280100	2.80000	-9.091%	316,245	-78.214%
2025-06-18	3.160000	3.220000	2.850000	3.08000	-3.750%	54,036	-80.195%
2025-06-17	3.000000	3.370000	3.000000	3.20000	+1.266%	83,797	-80.938%
2025-06-16	3.440000	3.520000	3.060200	3.16000	-7.059%	154,790	-80.696%
2025-06-13	3.360000	3.540000	3.231300	3.40000	+0.890%	135,997	-82.059%
2025-06-12	3.250000	3.400000	3.078100	3.37000	+4.334%	90,686	-81.899%
2025-06-11	3.210000	3.300000	3.020000	3.23000	+1.893%	61,258	-81.115%
2025-06-10	3.190000	3.330000	3.000000	3.17000	+0.955%	125,822	-80.757%
2025-06-09	2.670000	3.240000	2.660000	3.14000	+15.441%	248,796	-80.573%
2025-06-06	2.780000	2.879900	2.650000	2.72000	-2.158%	51,468	-77.574%
2025-06-05	2.950000	3.049900	2.760300	2.78000	-4.467%	176,471	-78.058%
2025-06-04	2.620000	2.970000	2.520000	2.91000	+2.465%	313,417	-79.038%
2025-06-03	2.550000	3.040000	2.550000	2.84000	+16.872%	511,026	-78.521%
2025-06-02	2.950000	3.000000	2.250000	2.43000	-21.359%	649,040	-74.897%
2025-05-30	2.890000	3.250000	2.810000	3.09000	-9.913%	1,574,346	-80.259%
2025-05-29	2.850000	3.470000	2.630000	3.43000	+117.089%	104,813,214	-82.216%
2025-05-28	1.510000	1.580000	1.510000	1.58000	+1.282%	14,399	-61.392%
2025-05-27	1.600000	1.600600	1.510000	1.56000	-1.887%	28,590	-60.897%
2025-05-23	1.600000	1.600000	1.560000	1.59000	+1.274%	15,471	-61.635%
2025-05-22	1.599800	1.640000	1.570000	1.57000	-1.875%	15,968	-61.146%
2025-05-21	1.580000	1.635000	1.580000	1.60000	-1.235%	4,859	-61.875%
2025-05-20	1.630000	1.630000	1.580000	1.62000	+1.887%	4,687	-62.346%
2025-05-19	1.600000	1.670000	1.560000	1.59000	+1.923%	11,440	-61.635%
2025-05-16	1.576000	1.620000	1.510000	1.56000	-0.637%	21,322	-60.897%
2025-05-15	1.560000	1.602600	1.520000	1.57000	-0.633%	7,766	-61.146%
2025-05-14	1.540000	1.635000	1.540000	1.58000	-1.250%	10,579	-61.392%
2025-05-13	1.690000	1.690000	1.580000	1.60000	+1.911%	7,874	-61.875%
2025-05-12	1.590000	1.640000	1.540000	1.57000	-5.988%	21,085	-61.146%
2025-05-09	1.645000	1.690000	1.570000	1.67000	+4.375%	11,302	-63.473%
2025-05-08	1.630000	1.630000	1.600000	1.60000	-3.030%	8,332	-61.875%
2025-05-07	1.600000	1.807900	1.600000	1.65000	+1.852%	33,173	-63.030%
2025-05-06	1.620000	1.710000	1.610000	1.62000	-5.263%	12,770	-62.346%
2025-05-05	1.870000	1.870000	1.642400	1.71000	-1.156%	23,422	-64.327%
2025-05-02	1.570000	1.790000	1.570000	1.73000	+4.217%	36,550	-64.740%
2025-05-01	1.700000	1.700000	1.620000	1.66000	0.000%	15,941	-63.253%
2025-04-30	1.700000	1.700000	1.560000	1.66000	-0.599%	39,467	-63.253%
2025-04-29	1.650000	1.670000	1.530000	1.67000	+2.454%	38,427	-63.473%
2025-04-28	1.630000	1.690000	1.600000	1.63000	-4.118%	31,885	-62.577%
2025-04-25	1.790000	1.863000	1.610000	1.70000	-4.494%	97,638	-64.118%
2025-04-24	1.640000	1.825000	1.432879	1.78000	+14.839%	110,950	-65.730%
2025-04-23	1.490000	1.640000	1.490000	1.55000	+0.649%	40,898	-60.645%
2025-04-22	1.540000	1.770000	1.490000	1.54000	-0.645%	87,866	-60.390%
2025-04-21	1.620000	1.700000	1.540000	1.55000	-11.429%	138,686	-60.645%
2025-04-17	2.000000	2.060000	1.641400	1.75000	-17.453%	361,896	-65.143%
2025-04-16	1.450000	2.680000	1.450000	2.12000	+55.882%	22,568,919	-71.226%
2025-04-15	1.260000	1.520000	1.260000	1.36000	+3.030%	4,707	-55.147%
2025-04-14	1.345000	1.380000	1.317000	1.32000	-4.693%	5,616	-53.788%
2025-04-11	1.260000	1.580000	1.200000	1.38500	+9.921%	167,397	-55.957%
2025-04-10	1.330000	1.330000	1.260000	1.26000	-5.970%	9,282	-51.587%
2025-04-09	1.390000	1.400000	1.340000	1.34000	-3.597%	5,407	-54.478%
2025-04-08	1.320000	1.430000	1.300100	1.39000	-1.418%	9,919	-56.115%
2025-04-07	1.390000	1.450000	1.310000	1.41000	-8.442%	13,181	-56.738%
2025-04-04	1.490000	1.550000	1.400000	1.54000	-1.282%	20,454	-60.390%
2025-04-03	1.510000	1.560000	1.510000	1.56000	+2.632%	11,234	-60.897%
2025-04-02	1.545000	1.550000	1.520000	1.52000	+2.013%	5,642	-59.868%
2025-04-01	1.510000	1.590000	1.490000	1.49000	-1.325%	6,304	-59.060%
2025-03-31	1.600000	1.600000	1.500000	1.51000	-6.790%	13,589	-59.603%
2025-03-28	1.620000	1.650000	1.608000	1.62000	-0.363%	3,926	-62.346%
2025-03-27	1.790000	1.790000	1.556600	1.62590	-3.793%	5,448	-62.482%
2025-03-26	1.710000	1.764800	1.680100	1.69000	-3.977%	5,715	-63.905%
2025-03-25	1.760000	1.820000	1.700000	1.76000	0.000%	6,810	-65.341%
2025-03-24	1.720000	1.760000	1.680000	1.76000	+1.734%	8,167	-65.341%
2025-03-21	1.654200	1.780000	1.650000	1.73000	+4.848%	45,887	-64.740%
2025-03-20	1.650000	1.710000	1.590000	1.65000	+0.610%	15,205	-63.030%
2025-03-19	1.690000	1.719900	1.613000	1.64000	-2.959%	17,627	-62.805%
2025-03-18	1.640000	1.750000	1.640000	1.69000	+3.049%	7,948	-63.905%
2025-03-17	1.730000	1.730000	1.601000	1.64000	+2.500%	16,725	-62.805%
2025-03-14	1.630000	1.670500	1.590000	1.60000	-1.840%	7,634	-61.875%
2025-03-13	1.690000	1.690000	1.630000	1.63000	-3.436%	9,324	-62.577%
2025-03-12	1.560000	1.710000	1.560000	1.68800	+4.198%	20,707	-63.863%
2025-03-11	1.680000	1.690000	1.600000	1.62000	+1.250%	6,495	-62.346%
2025-03-10	1.530000	1.690000	1.530000	1.60000	0.000%	10,131	-61.875%
2025-03-07	1.650000	1.680000	1.590000	1.60000	-4.192%	17,922	-61.875%
2025-03-06	1.725000	1.725000	1.670000	1.67000	-5.114%	11,262	-63.473%
2025-03-05	1.750000	1.790000	1.710100	1.76000	-4.865%	11,245	-65.341%
2025-03-04	1.850000	1.850000	1.750000	1.85000	-0.538%	15,244	-67.027%
2025-03-03	2.010000	2.135500	1.860000	1.86000	-10.577%	34,940	-67.204%
2025-02-28	2.050000	2.100000	2.000000	2.08000	+1.463%	19,653	-70.673%
2025-02-27	2.180000	2.180000	2.050000	2.05000	-6.393%	5,899	-70.244%
2025-02-26	2.070000	2.229900	2.070000	2.19000	+2.336%	5,467	-72.146%
2025-02-25	2.300000	2.300000	2.100000	2.14000	-3.167%	21,374	-71.495%
2025-02-24	2.240000	2.262100	2.120000	2.21000	-1.778%	19,703	-72.398%
2025-02-21	2.305000	2.355000	2.250000	2.25000	+0.897%	26,871	-72.889%
2025-02-20	2.140000	2.300000	2.140000	2.23000	-3.043%	17,876	-72.646%
2025-02-19	2.350000	2.350000	2.240500	2.30000	+2.679%	14,593	-73.478%
2025-02-18	2.160000	2.360000	2.150000	2.24000	+3.704%	36,699	-72.768%
2025-02-14	2.080000	2.200000	2.060800	2.16000	+1.408%	18,389	-71.759%
2025-02-13	2.200000	2.250000	2.040000	2.13000	-3.620%	94,486	-71.362%
2025-02-12	2.290000	2.290000	2.200000	2.21000	-1.778%	30,180	-72.398%
2025-02-11	2.280000	2.350000	2.220000	2.25000	-1.316%	42,846	-72.889%
2025-02-10	2.390000	2.390000	2.250000	2.28000	-8.434%	56,696	-73.246%
2025-02-07	2.510000	2.559100	2.460100	2.49000	-2.734%	22,274	-75.502%
2025-02-06	2.570000	2.570000	2.380000	2.56000	-0.389%	70,378	-76.172%
2025-02-05	2.530000	2.684100	2.520000	2.57000	+1.581%	27,474	-76.265%
2025-02-04	2.550000	2.740000	2.499900	2.53000	+0.397%	32,630	-75.889%
2025-02-03	2.760000	2.760000	2.310000	2.52000	-7.692%	88,948	-75.794%
2025-01-31	2.500000	2.860000	2.360000	2.73000	+8.765%	100,359	-77.656%
2025-01-30	2.290000	2.596300	2.280000	2.51000	+12.054%	66,459	-75.697%
2025-01-29	2.300000	2.318500	2.120000	2.24000	-0.444%	121,509	-72.768%
2025-01-28	2.520000	2.600700	2.090000	2.25000	-13.127%	151,249	-72.889%
2025-01-27	2.920000	2.920000	2.450000	2.59000	-11.604%	127,901	-76.448%
2025-01-24	2.890000	2.970000	2.750000	2.93000	+2.448%	91,956	-79.181%
2025-01-23	3.150000	3.220000	2.580000	2.86000	-7.742%	213,607	-78.671%
2025-01-22	3.040000	3.200000	2.690000	3.10000	-4.321%	286,405	-80.323%
2025-01-21	3.300000	3.320000	2.860000	3.24000	-1.818%	653,999	-81.173%
2025-01-17	3.660000	3.880000	2.880000	3.30000	+41.026%	33,572,465	-81.515%
2025-01-16	2.650000	2.870000	2.180000	2.34000	-12.030%	125,953	-73.932%
2025-01-15	2.100000	2.780000	2.100000	2.66000	+31.683%	127,102	-77.068%
2025-01-14	2.060000	2.150000	2.020000	2.02000	-3.810%	20,265	-69.802%
2025-01-13	2.150000	2.330000	1.980000	2.10000	-3.226%	58,574	-70.952%
2025-01-10	2.310000	2.373388	2.140000	2.17000	-7.660%	76,330	-71.889%
2025-01-08	2.330000	2.510000	2.212000	2.35000	0.000%	76,886	-74.043%

.dark-mode .S3Lspx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3Lspx{ 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