Dark

ZEO
Zeo Energy Corporation Class A Common Stock
stock NASDAQ

At Close

Apr 20, 2026 3:59:30 PM EDT

0.8519USD+27.282%(+0.1826)1,218,501

0.7000Bid 0.9900Ask 0.2800Spread

Pre-market

Apr 17, 2026 9:19:30 AM EDT

0.6104USD-8.800%(-0.0589)0

After-hours

Apr 20, 2026 4:54:30 PM EDT

0.8108USD-4.825%(-0.0411)21,598

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-20	0.6900	0.950000	0.690000	0.851901	+27.282%	1,218,501	0.000%
2026-04-17	0.6100	0.669300	0.580000	0.669300	+10.738%	546,524	+27.282%
2026-04-16	0.6300	0.630000	0.560000	0.604400	+2.510%	200,589	+40.950%
2026-04-15	0.6090	0.645500	0.560100	0.589600	+2.219%	143,795	+44.488%
2026-04-14	0.5928	0.606800	0.565300	0.576800	-3.481%	173,392	+47.694%
2026-04-13	0.5450	0.600000	0.526500	0.597600	+9.031%	261,602	+42.554%
2026-04-10	0.6100	0.659200	0.520100	0.548100	-9.778%	774,867	+55.428%
2026-04-09	0.6500	0.652300	0.589300	0.607500	-3.571%	118,459	+40.231%
2026-04-08	0.6200	0.677100	0.590000	0.630000	+8.621%	143,727	+35.222%
2026-04-07	0.6153	0.645900	0.568200	0.580000	-5.537%	93,292	+46.879%
2026-04-06	0.6494	0.650000	0.607000	0.614000	-3.200%	98,662	+38.746%
2026-04-02	0.6490	0.650000	0.574300	0.634300	+4.584%	47,976	+34.306%
2026-04-01	0.6100	0.629399	0.580000	0.606500	+5.662%	37,760	+40.462%
2026-03-31	0.5850	0.597000	0.522000	0.574000	-1.375%	160,861	+48.415%
2026-03-30	0.6200	0.620000	0.580300	0.582000	-2.447%	83,280	+46.375%
2026-03-27	0.6890	0.690000	0.555300	0.596600	-13.095%	205,032	+42.793%
2026-03-26	0.7199	0.730000	0.671800	0.686500	-5.597%	35,910	+24.093%
2026-03-25	0.7756	0.775600	0.687000	0.727200	-6.745%	136,439	+17.148%
2026-03-24	0.7710	0.829900	0.732300	0.779800	-1.441%	146,539	+9.246%
2026-03-23	0.7900	0.799400	0.751000	0.791200	-3.453%	178,251	+7.672%
2026-03-20	0.8400	0.870000	0.800000	0.819500	-4.353%	132,721	+3.954%
2026-03-19	0.8900	0.890000	0.808000	0.856800	-4.684%	123,211	-0.572%
2026-03-18	0.9303	0.979900	0.880000	0.898900	-2.537%	130,672	-5.229%
2026-03-17	0.9420	0.979200	0.920000	0.922300	-3.018%	72,876	-7.633%
2026-03-16	0.9900	0.990000	0.940200	0.951000	-0.147%	65,748	-10.421%
2026-03-13	0.9593	0.971200	0.930000	0.952400	+1.168%	39,675	-10.552%
2026-03-12	0.9868	0.988700	0.920000	0.941400	+1.444%	52,731	-9.507%
2026-03-11	0.9608	0.981900	0.920501	0.928000	-4.350%	98,421	-8.200%
2026-03-10	1.0200	1.060000	0.960000	0.970200	-3.941%	122,469	-12.193%
2026-03-09	0.9444	1.059800	0.900000	1.010000	+6.946%	114,784	-15.653%
2026-03-06	0.9734	1.020000	0.940000	0.944400	-6.495%	147,864	-9.794%
2026-03-05	1.1000	1.100000	0.990100	1.010000	-6.481%	100,143	-15.653%
2026-03-04	1.1100	1.120000	1.060000	1.080000	-4.000%	59,344	-21.120%
2026-03-03	1.1600	1.160000	0.990000	1.125000	-1.316%	309,798	-24.275%
2026-03-02	1.1900	1.300000	1.090100	1.140000	-7.317%	298,777	-25.272%
2026-02-27	1.2000	1.280000	1.170000	1.230000	-6.107%	348,374	-30.740%
2026-02-26	1.2400	1.315000	1.160000	1.310000	+8.264%	171,150	-34.969%
2026-02-25	1.2300	1.300000	1.150000	1.210000	0.000%	476,733	-29.595%
2026-02-24	1.5100	1.510000	1.170000	1.210000	-19.868%	515,676	-29.595%
2026-02-23	1.2800	1.580000	1.270100	1.510000	+16.154%	1,064,935	-43.583%
2026-02-20	1.0700	1.430000	1.000000	1.300000	+31.632%	2,408,735	-34.469%
2026-02-19	0.9328	1.040000	0.894000	0.987600	+5.818%	324,372	-13.740%
2026-02-18	0.9299	0.954800	0.890000	0.933300	-0.639%	575,938	-8.722%
2026-02-17	0.9900	1.022000	0.860000	0.939300	-4.153%	133,384	-9.305%
2026-02-13	0.9897	1.070000	0.967600	0.980000	-2.970%	26,973	-13.071%
2026-02-12	1.0200	1.090000	1.010000	1.010000	0.000%	57,359	-15.653%
2026-02-11	1.0500	1.050000	0.976100	1.010000	-2.885%	77,309	-15.653%
2026-02-10	0.9744	1.074700	0.946400	1.040000	+9.566%	87,497	-18.086%
2026-02-09	0.9336	0.974400	0.927600	0.949200	+1.671%	14,352	-10.251%
2026-02-06	0.9499	0.949900	0.880300	0.933600	+2.639%	83,327	-8.751%
2026-02-05	0.8949	0.949900	0.888500	0.909600	-5.250%	49,984	-6.343%
2026-02-04	0.9700	0.970000	0.882050	0.960000	+3.381%	70,999	-11.260%
2026-02-03	1.0003	1.000300	0.919800	0.928600	-6.861%	33,839	-8.260%
2026-02-02	0.9466	1.020000	0.946600	0.997000	+3.757%	43,480	-14.554%
2026-01-30	0.9700	0.985100	0.920000	0.960900	-0.948%	143,608	-11.343%
2026-01-29	0.9800	0.998000	0.970000	0.970100	-5.816%	99,517	-12.184%
2026-01-28	1.0300	1.042400	0.940000	1.030000	-0.962%	232,207	-17.291%
2026-01-27	1.0350	1.040000	1.005200	1.040000	+1.961%	350,493	-18.086%
2026-01-26	1.0300	1.090200	1.000000	1.020000	-1.411%	54,443	-16.480%
2026-01-23	1.0600	1.070000	1.020000	1.034600	-2.396%	20,571	-17.659%
2026-01-22	1.0400	1.100000	1.010000	1.060000	+4.950%	57,859	-19.632%
2026-01-21	1.0100	1.040000	0.980000	1.010000	+1.000%	57,866	-15.653%
2026-01-20	1.0100	1.040000	0.986600	1.000000	-3.846%	68,028	-14.810%
2026-01-16	1.0000	1.040000	0.980000	1.040000	+4.000%	74,189	-18.086%
2026-01-15	1.0100	1.030000	0.990000	1.000000	0.000%	239,204	-14.810%
2026-01-14	1.0500	1.060000	0.980200	1.000000	-2.913%	132,402	-14.810%
2026-01-13	1.0500	1.080000	1.020000	1.030000	-1.905%	32,203	-17.291%
2026-01-12	1.0500	1.080000	1.050000	1.050000	-1.869%	29,282	-18.867%
2026-01-09	1.0400	1.150000	1.040000	1.070000	+2.885%	224,917	-20.383%
2026-01-08	1.0500	1.100000	1.010000	1.040000	0.000%	152,129	-18.086%
2026-01-07	1.1000	1.100000	1.030000	1.040000	-6.306%	99,382	-18.086%
2026-01-06	1.1300	1.170000	1.100000	1.110000	0.000%	97,815	-23.252%
2026-01-05	1.1800	1.180000	1.090000	1.110000	-5.128%	114,134	-23.252%
2026-01-02	1.1300	1.170000	1.000000	1.170000	+7.339%	158,001	-27.188%
2025-12-31	0.9300	1.160000	0.902000	1.090000	+19.113%	217,621	-21.844%
2025-12-30	0.9300	0.943500	0.901600	0.915100	-2.587%	101,023	-6.906%
2025-12-29	0.9205	0.972100	0.920500	0.939400	+0.578%	113,888	-9.314%
2025-12-26	1.0000	1.000000	0.920200	0.934000	-4.455%	102,399	-8.790%
2025-12-24	1.0000	1.000000	0.951700	0.977550	+2.041%	62,884	-12.853%
2025-12-23	0.9600	1.010000	0.950300	0.958000	-3.622%	196,741	-11.075%
2025-12-22	1.0000	1.000000	0.980000	0.994000	+1.449%	97,210	-14.296%
2025-12-19	1.0200	1.070000	0.960100	0.979800	-1.429%	110,523	-13.054%
2025-12-18	0.9865	1.050000	0.986500	0.994000	+1.088%	84,866	-14.296%
2025-12-17	1.1000	1.125000	0.970000	0.983300	-8.103%	151,600	-13.363%
2025-12-16	1.0300	1.110000	0.983400	1.070000	+5.941%	399,178	-20.383%
2025-12-15	1.1100	1.110000	1.000000	1.010000	-8.182%	95,698	-15.653%
2025-12-12	1.1200	1.135000	1.040000	1.100000	-0.901%	82,529	-22.554%
2025-12-11	1.1200	1.200000	1.050000	1.110000	-2.632%	326,169	-23.252%
2025-12-10	1.1500	1.160000	1.130000	1.140000	0.000%	54,444	-25.272%
2025-12-09	1.1500	1.235000	1.120000	1.140000	-1.724%	90,230	-25.272%
2025-12-08	1.2600	1.260000	1.160000	1.160000	-7.937%	103,309	-26.560%
2025-12-05	1.2500	1.290000	1.220000	1.260000	-1.563%	109,158	-32.389%
2025-12-04	1.2450	1.430000	1.190000	1.280000	+7.563%	185,311	-33.445%
2025-12-03	1.2500	1.250000	1.130000	1.190000	-5.556%	165,705	-28.412%
2025-12-02	1.3850	1.399900	1.220000	1.260000	-7.353%	99,520	-32.389%
2025-12-01	1.4600	1.480000	1.315000	1.360000	-9.333%	123,871	-37.360%
2025-11-28	1.4700	1.540000	1.400000	1.500000	+4.530%	56,423	-43.207%
2025-11-26	1.3300	1.450000	1.300100	1.435000	+10.385%	74,380	-40.634%
2025-11-25	1.2700	1.349900	1.270000	1.300000	0.000%	54,055	-34.469%
2025-11-24	1.2900	1.343000	1.220000	1.300000	-2.985%	99,086	-34.469%
2025-11-21	1.2800	1.350000	1.250000	1.340000	+3.876%	56,215	-36.425%
2025-11-20	1.3300	1.401400	1.290000	1.290000	-3.008%	68,104	-33.961%
2025-11-19	1.2800	1.359900	1.280000	1.330000	+2.308%	35,704	-35.947%
2025-11-18	1.3800	1.429900	1.300000	1.300000	-7.801%	50,198	-34.469%
2025-11-17	1.5000	1.570000	1.410000	1.410000	-6.623%	104,208	-39.581%
2025-11-14	1.4400	1.550000	1.420100	1.510000	+2.721%	30,647	-43.583%
2025-11-13	1.5000	1.520000	1.440000	1.470000	-2.649%	36,722	-42.048%
2025-11-12	1.5300	1.560000	1.480000	1.510000	-1.948%	53,615	-43.583%
2025-11-11	1.6000	1.657700	1.510000	1.540000	-1.911%	90,550	-44.682%
2025-11-10	1.3600	1.595000	1.360000	1.570000	+15.441%	323,105	-45.739%
2025-11-07	1.4200	1.485200	1.240000	1.360000	-8.725%	574,569	-37.360%
2025-11-06	1.5400	1.610000	1.470100	1.490000	-4.487%	45,210	-42.825%
2025-11-05	1.5300	1.620000	1.500000	1.560000	+4.000%	12,656	-45.391%
2025-11-04	1.6100	1.610000	1.420000	1.500000	-9.091%	138,097	-43.207%
2025-11-03	1.7000	1.735000	1.610100	1.650000	-5.714%	24,888	-48.370%
2025-10-31	1.7300	1.780000	1.610000	1.750000	+1.156%	70,789	-51.320%
2025-10-30	1.6500	1.780000	1.650000	1.730000	+4.848%	64,823	-50.757%
2025-10-29	1.9100	1.940000	1.630000	1.650000	-16.244%	800,920	-48.370%
2025-10-28	1.9700	2.060000	1.958400	1.970000	-1.005%	127,392	-56.756%
2025-10-27	2.0000	2.055000	1.920000	1.990000	+1.531%	109,896	-57.191%
2025-10-24	1.9200	2.030000	1.830000	1.960000	+3.158%	99,208	-56.536%
2025-10-23	1.8000	1.960000	1.800000	1.900000	+5.556%	132,076	-55.163%
2025-10-22	1.8800	1.980000	1.590000	1.800000	-1.099%	532,544	-52.672%
2025-10-21	1.7300	1.940000	1.700000	1.820000	+6.433%	475,932	-53.192%
2025-10-20	1.5600	1.739400	1.530000	1.710000	+9.265%	215,549	-50.181%
2025-10-17	1.5100	1.570000	1.500000	1.565000	+0.321%	202,247	-45.565%
2025-10-16	1.6600	1.690000	1.480000	1.560000	-3.704%	226,949	-45.391%
2025-10-15	1.4500	1.690000	1.440000	1.620000	+12.500%	1,165,052	-47.414%
2025-10-14	1.4200	1.490000	1.330000	1.440000	+1.408%	187,274	-40.840%
2025-10-13	1.3400	1.440000	1.320000	1.420000	+9.231%	294,919	-40.007%
2025-10-10	1.4100	1.930000	1.290000	1.300000	-5.109%	5,126,517	-34.469%
2025-10-09	1.3900	1.430000	1.350000	1.370000	+1.481%	80,915	-37.817%
2025-10-08	1.3000	1.410000	1.290000	1.350000	+0.746%	82,787	-36.896%
2025-10-07	1.2800	1.360000	1.270000	1.340000	+2.290%	125,492	-36.425%
2025-10-06	1.3200	1.369500	1.260000	1.310000	+1.550%	139,966	-34.969%
2025-10-03	1.3500	1.420000	1.280000	1.290000	-4.444%	89,000	-33.961%
2025-10-02	1.3000	1.375000	1.270000	1.350000	+5.469%	213,625	-36.896%
2025-10-01	1.3400	1.350000	1.250000	1.280000	-5.185%	187,181	-33.445%
2025-09-30	1.4200	1.420000	1.320000	1.350000	-4.930%	122,445	-36.896%
2025-09-29	1.4000	1.499900	1.390000	1.420000	+2.899%	220,312	-40.007%
2025-09-26	1.3500	1.405000	1.320000	1.380000	+2.985%	225,166	-38.268%
2025-09-25	1.3300	1.355000	1.280000	1.340000	-2.190%	240,948	-36.425%
2025-09-24	1.2700	1.410000	1.250000	1.370000	+12.295%	704,636	-37.817%
2025-09-23	1.1900	1.290000	1.170000	1.220000	+4.274%	332,307	-30.172%
2025-09-22	1.2100	1.270000	1.150000	1.170000	-3.306%	540,963	-27.188%
2025-09-19	1.0600	1.450000	1.050000	1.210000	+27.328%	6,333,355	-29.595%
2025-09-18	1.0800	1.155000	0.945000	0.950300	-15.903%	503,315	-10.355%
2025-09-17	1.1500	1.210000	1.130000	1.130000	-4.237%	140,712	-24.611%
2025-09-16	1.2500	1.300000	1.110000	1.180000	-4.839%	263,737	-27.805%
2025-09-15	1.3200	1.320000	1.210000	1.240000	-4.615%	114,964	-31.298%
2025-09-12	1.2800	1.350000	1.240000	1.300000	+1.563%	139,179	-34.469%
2025-09-11	1.2100	1.340000	1.200000	1.280000	+7.563%	145,023	-33.445%
2025-09-10	1.2800	1.345000	1.180000	1.190000	-9.160%	149,364	-28.412%
2025-09-09	1.4300	1.430000	1.250000	1.310000	-2.530%	153,040	-34.969%
2025-09-08	1.3400	1.400000	1.340000	1.344000	+0.299%	98,106	-36.615%
2025-09-05	1.5000	1.570000	1.300000	1.340000	-14.650%	180,629	-36.425%
2025-09-04	1.5900	1.637200	1.522200	1.570000	-0.946%	34,339	-45.739%
2025-09-03	1.5900	1.650000	1.510000	1.585000	+0.316%	109,235	-46.252%
2025-09-02	1.6900	1.720000	1.505000	1.580000	-4.242%	128,695	-46.082%
2025-08-29	1.5700	1.659900	1.562000	1.650000	+2.484%	27,964	-48.370%
2025-08-28	1.7400	1.740000	1.560100	1.610000	-6.936%	180,420	-47.087%
2025-08-27	1.7600	1.830000	1.720000	1.730000	-1.425%	56,030	-50.757%
2025-08-26	1.9500	1.970000	1.600100	1.755000	-8.831%	197,734	-51.459%
2025-08-25	2.1400	2.140000	1.875000	1.925000	-8.768%	146,558	-55.745%
2025-08-22	1.9800	2.157300	1.980000	2.110000	+8.205%	17,776	-59.626%
2025-08-21	2.0500	2.060000	1.910000	1.950000	-6.699%	31,076	-56.313%
2025-08-20	2.2100	2.210000	2.050000	2.090000	-0.948%	46,524	-59.239%
2025-08-19	2.0900	2.329900	2.070000	2.110000	+2.927%	65,569	-59.626%
2025-08-18	2.1100	2.243700	2.030100	2.050000	-9.692%	29,076	-58.444%
2025-08-15	2.3900	2.420000	2.210000	2.270000	-3.404%	43,262	-62.471%
2025-08-14	2.2500	2.390000	2.179900	2.350000	+3.070%	66,300	-63.749%
2025-08-13	2.2800	2.410000	2.000000	2.280000	-3.797%	147,586	-62.636%
2025-08-12	2.4250	2.440000	2.310000	2.370000	-0.837%	20,393	-64.055%
2025-08-11	2.5300	2.530000	2.310000	2.390000	+3.017%	10,954	-64.356%
2025-08-08	2.2700	2.395000	2.270000	2.320000	-2.110%	3,060	-63.280%
2025-08-07	2.4200	2.470000	2.365000	2.370000	-2.869%	4,533	-64.055%
2025-08-06	2.5000	2.500000	2.310000	2.440000	-0.408%	72,591	-65.086%
2025-08-05	2.3300	2.500000	2.311200	2.450000	+2.083%	19,739	-65.229%
2025-08-04	2.3900	2.485100	2.355000	2.400000	-2.439%	11,617	-64.504%
2025-08-01	2.5000	2.500000	2.390000	2.460000	-0.405%	11,851	-65.370%
2025-07-31	2.4600	2.500000	2.420000	2.470000	+0.407%	15,627	-65.510%
2025-07-30	2.5000	2.561900	2.450000	2.460000	-3.150%	11,629	-65.370%
2025-07-29	2.5800	2.580000	2.500000	2.540000	-1.550%	10,643	-66.461%
2025-07-28	2.5000	2.740000	2.500000	2.580000	+0.389%	32,179	-66.981%
2025-07-25	2.7500	2.750000	2.520000	2.570000	-5.861%	22,774	-66.852%
2025-07-24	2.4700	2.750000	2.460000	2.730000	+7.905%	53,205	-68.795%
2025-07-23	2.4200	2.530000	2.410000	2.530000	+4.545%	131,261	-66.328%
2025-07-22	2.4500	2.550000	2.420000	2.420000	0.000%	40,857	-64.797%
2025-07-21	2.5200	2.570000	2.390000	2.420000	-2.811%	49,955	-64.797%
2025-07-18	2.6200	2.620000	2.391000	2.490000	-3.488%	27,585	-65.787%
2025-07-17	2.4400	2.600000	2.330000	2.580000	+7.500%	73,205	-66.981%
2025-07-16	2.2400	2.470000	2.240000	2.400000	+7.623%	23,840	-64.504%
2025-07-15	2.1600	2.295000	2.160000	2.230000	-6.303%	93,453	-61.798%
2025-07-14	2.4700	2.513600	2.380000	2.380000	-5.556%	17,382	-64.206%
2025-07-11	2.4700	2.620000	2.470000	2.520000	-3.077%	68,808	-66.194%
2025-07-10	2.6200	2.800000	2.590000	2.600000	-3.525%	227,544	-67.235%
2025-07-09	2.6700	2.750000	2.670000	2.695000	-0.919%	84,217	-68.390%
2025-07-08	2.7300	2.841500	2.700000	2.720000	-2.509%	46,864	-68.680%
2025-07-07	2.7400	2.800000	2.660000	2.790000	0.000%	39,097	-69.466%
2025-07-03	2.7000	2.819000	2.690700	2.790000	+1.087%	11,838	-69.466%
2025-07-02	2.7800	2.830000	2.630000	2.760000	-1.075%	18,365	-69.134%
2025-07-01	2.8800	2.920000	2.750000	2.790000	-3.793%	25,974	-69.466%
2025-06-30	2.9600	3.000000	2.752000	2.900000	-3.974%	34,449	-70.624%
2025-06-27	2.9500	3.020000	2.821700	3.020000	+3.072%	31,763	-71.791%
2025-06-26	3.1200	3.250000	2.770000	2.930000	-7.862%	53,653	-70.925%
2025-06-25	2.8600	3.190000	2.847700	3.180000	+11.189%	37,051	-73.211%
2025-06-24	3.0600	3.480000	2.800000	2.860000	-5.298%	63,121	-70.213%
2025-06-23	2.8700	3.680000	2.870000	3.020000	+7.857%	223,043	-71.791%
2025-06-20	2.9000	2.976900	2.280100	2.800000	-9.091%	316,245	-69.575%
2025-06-18	3.1600	3.220000	2.850000	3.080000	-3.750%	54,036	-72.341%
2025-06-17	3.0000	3.370000	3.000000	3.200000	+1.266%	83,797	-73.378%
2025-06-16	3.4400	3.520000	3.060200	3.160000	-7.059%	154,790	-73.041%
2025-06-13	3.3600	3.540000	3.231300	3.400000	+0.890%	135,997	-74.944%
2025-06-12	3.2500	3.400000	3.078100	3.370000	+4.334%	90,686	-74.721%
2025-06-11	3.2100	3.300000	3.020000	3.230000	+1.893%	61,258	-73.625%
2025-06-10	3.1900	3.330000	3.000000	3.170000	+0.955%	125,822	-73.126%
2025-06-09	2.6700	3.240000	2.660000	3.140000	+15.441%	248,796	-72.869%
2025-06-06	2.7800	2.879900	2.650000	2.720000	-2.158%	51,468	-68.680%
2025-06-05	2.9500	3.049900	2.760300	2.780000	-4.467%	176,471	-69.356%
2025-06-04	2.6200	2.970000	2.520000	2.910000	+2.465%	313,417	-70.725%
2025-06-03	2.5500	3.040000	2.550000	2.840000	+16.872%	511,026	-70.003%
2025-06-02	2.9500	3.000000	2.250000	2.430000	-21.359%	649,040	-64.942%
2025-05-30	2.8900	3.250000	2.810000	3.090000	-9.913%	1,574,346	-72.430%
2025-05-29	2.8500	3.470000	2.630000	3.430000	+117.089%	104,813,214	-75.163%
2025-05-28	1.5100	1.580000	1.510000	1.580000	+1.282%	14,399	-46.082%
2025-05-27	1.6000	1.600600	1.510000	1.560000	-1.887%	28,590	-45.391%
2025-05-23	1.6000	1.600000	1.560000	1.590000	+1.274%	15,471	-46.421%
2025-05-22	1.5998	1.640000	1.570000	1.570000	-1.875%	15,968	-45.739%
2025-05-21	1.5800	1.635000	1.580000	1.600000	-1.235%	4,859	-46.756%
2025-05-20	1.6300	1.630000	1.580000	1.620000	+1.887%	4,687	-47.414%
2025-05-19	1.6000	1.670000	1.560000	1.590000	+1.923%	11,440	-46.421%
2025-05-16	1.5760	1.620000	1.510000	1.560000	-0.637%	21,322	-45.391%
2025-05-15	1.5600	1.602600	1.520000	1.570000	-0.633%	7,766	-45.739%
2025-05-14	1.5400	1.635000	1.540000	1.580000	-1.250%	10,579	-46.082%
2025-05-13	1.6900	1.690000	1.580000	1.600000	+1.911%	7,874	-46.756%
2025-05-12	1.5900	1.640000	1.540000	1.570000	-5.988%	21,085	-45.739%
2025-05-09	1.6450	1.690000	1.570000	1.670000	+4.375%	11,302	-48.988%
2025-05-08	1.6300	1.630000	1.600000	1.600000	-3.030%	8,332	-46.756%
2025-05-07	1.6000	1.807900	1.600000	1.650000	+1.852%	33,173	-48.370%
2025-05-06	1.6200	1.710000	1.610000	1.620000	-5.263%	12,770	-47.414%
2025-05-05	1.8700	1.870000	1.642400	1.710000	-1.156%	23,422	-50.181%
2025-05-02	1.5700	1.790000	1.570000	1.730000	+4.217%	36,550	-50.757%
2025-05-01	1.7000	1.700000	1.620000	1.660000	0.000%	15,941	-48.681%
2025-04-30	1.7000	1.700000	1.560000	1.660000	-0.599%	39,467	-48.681%
2025-04-29	1.6500	1.670000	1.530000	1.670000	+2.454%	38,427	-48.988%
2025-04-28	1.6300	1.690000	1.600000	1.630000	-4.118%	31,885	-47.736%
2025-04-25	1.7900	1.863000	1.610000	1.700000	-4.494%	97,638	-49.888%
2025-04-24	1.6400	1.825000	1.432879	1.780000	+14.839%	110,950	-52.140%
2025-04-23	1.4900	1.640000	1.490000	1.550000	+0.649%	40,898	-45.039%
2025-04-22	1.5400	1.770000	1.490000	1.540000	-0.645%	87,866	-44.682%
2025-04-21	1.6200	1.700000	1.540000	1.550000	-11.429%	138,686	-45.039%
2025-04-17	2.0000	2.060000	1.641400	1.750000	-17.453%	361,896	-51.320%
2025-04-16	1.4500	2.680000	1.450000	2.120000	+55.882%	22,568,919	-59.816%
2025-04-15	1.2600	1.520000	1.260000	1.360000	+3.030%	4,707	-37.360%
2025-04-14	1.3450	1.380000	1.317000	1.320000	-4.693%	5,616	-35.462%
2025-04-11	1.2600	1.580000	1.200000	1.385000	+9.921%	167,397	-38.491%
2025-04-10	1.3300	1.330000	1.260000	1.260000	-5.970%	9,282	-32.389%
2025-04-09	1.3900	1.400000	1.340000	1.340000	-3.597%	5,407	-36.425%
2025-04-08	1.3200	1.430000	1.300100	1.390000	-1.418%	9,919	-38.712%
2025-04-07	1.3900	1.450000	1.310000	1.410000	-8.442%	13,181	-39.581%
2025-04-04	1.4900	1.550000	1.400000	1.540000	-1.282%	20,454	-44.682%
2025-04-03	1.5100	1.560000	1.510000	1.560000	+2.632%	11,234	-45.391%
2025-04-02	1.5450	1.550000	1.520000	1.520000	+2.013%	5,642	-43.954%
2025-04-01	1.5100	1.590000	1.490000	1.490000	-1.325%	6,304	-42.825%
2025-03-31	1.6000	1.600000	1.500000	1.510000	-6.790%	13,589	-43.583%
2025-03-28	1.6200	1.650000	1.608000	1.620000	-0.363%	3,926	-47.414%
2025-03-27	1.7900	1.790000	1.556600	1.625900	-3.793%	5,448	-47.604%
2025-03-26	1.7100	1.764800	1.680100	1.690000	-3.977%	5,715	-49.592%
2025-03-25	1.7600	1.820000	1.700000	1.760000	0.000%	6,810	-51.597%
2025-03-24	1.7200	1.760000	1.680000	1.760000	+1.734%	8,167	-51.597%
2025-03-21	1.6542	1.780000	1.650000	1.730000	+4.848%	45,887	-50.757%
2025-03-20	1.6500	1.710000	1.590000	1.650000	+0.610%	15,205	-48.370%
2025-03-19	1.6900	1.719900	1.613000	1.640000	-2.959%	17,627	-48.055%
2025-03-18	1.6400	1.750000	1.640000	1.690000	+3.049%	7,948	-49.592%
2025-03-17	1.7300	1.730000	1.601000	1.640000	+2.500%	16,725	-48.055%
2025-03-14	1.6300	1.670500	1.590000	1.600000	-1.840%	7,634	-46.756%
2025-03-13	1.6900	1.690000	1.630000	1.630000	-3.436%	9,324	-47.736%
2025-03-12	1.5600	1.710000	1.560000	1.688000	+4.198%	20,707	-49.532%
2025-03-11	1.6800	1.690000	1.600000	1.620000	+1.250%	6,495	-47.414%
2025-03-10	1.5300	1.690000	1.530000	1.600000	0.000%	10,131	-46.756%
2025-03-07	1.6500	1.680000	1.590000	1.600000	-4.192%	17,922	-46.756%
2025-03-06	1.7250	1.725000	1.670000	1.670000	-5.114%	11,262	-48.988%
2025-03-05	1.7500	1.790000	1.710100	1.760000	-4.865%	11,245	-51.597%
2025-03-04	1.8500	1.850000	1.750000	1.850000	-0.538%	15,244	-53.951%
2025-03-03	2.0100	2.135500	1.860000	1.860000	-10.577%	34,940	-54.199%
2025-02-28	2.0500	2.100000	2.000000	2.080000	+1.463%	19,653	-59.043%
2025-02-27	2.1800	2.180000	2.050000	2.050000	-6.393%	5,899	-58.444%
2025-02-26	2.0700	2.229900	2.070000	2.190000	+2.336%	5,467	-61.100%
2025-02-25	2.3000	2.300000	2.100000	2.140000	-3.167%	21,374	-60.192%
2025-02-24	2.2400	2.262100	2.120000	2.210000	-1.778%	19,703	-61.452%
2025-02-21	2.3050	2.355000	2.250000	2.250000	+0.897%	26,871	-62.138%
2025-02-20	2.1400	2.300000	2.140000	2.230000	-3.043%	17,876	-61.798%
2025-02-19	2.3500	2.350000	2.240500	2.300000	+2.679%	14,593	-62.961%
2025-02-18	2.1600	2.360000	2.150000	2.240000	+3.704%	36,699	-61.969%
2025-02-14	2.0800	2.200000	2.060800	2.160000	+1.408%	18,389	-60.560%
2025-02-13	2.2000	2.250000	2.040000	2.130000	-3.620%	94,486	-60.005%
2025-02-12	2.2900	2.290000	2.200000	2.210000	-1.778%	30,180	-61.452%
2025-02-11	2.2800	2.350000	2.220000	2.250000	-1.316%	42,846	-62.138%
2025-02-10	2.3900	2.390000	2.250000	2.280000	-8.434%	56,696	-62.636%
2025-02-07	2.5100	2.559100	2.460100	2.490000	-2.734%	22,274	-65.787%
2025-02-06	2.5700	2.570000	2.380000	2.560000	-0.389%	70,378	-66.723%
2025-02-05	2.5300	2.684100	2.520000	2.570000	+1.581%	27,474	-66.852%
2025-02-04	2.5500	2.740000	2.499900	2.530000	+0.397%	32,630	-66.328%
2025-02-03	2.7600	2.760000	2.310000	2.520000	-7.692%	88,948	-66.194%
2025-01-31	2.5000	2.860000	2.360000	2.730000	+8.765%	100,359	-68.795%
2025-01-30	2.2900	2.596300	2.280000	2.510000	+12.054%	66,459	-66.060%
2025-01-29	2.3000	2.318500	2.120000	2.240000	-0.444%	121,509	-61.969%
2025-01-28	2.5200	2.600700	2.090000	2.250000	-13.127%	151,249	-62.138%
2025-01-27	2.9200	2.920000	2.450000	2.590000	-11.604%	127,901	-67.108%
2025-01-24	2.8900	2.970000	2.750000	2.930000	+2.448%	91,956	-70.925%
2025-01-23	3.1500	3.220000	2.580000	2.860000	-7.742%	213,607	-70.213%
2025-01-22	3.0400	3.200000	2.690000	3.100000	-4.321%	286,405	-72.519%
2025-01-21	3.3000	3.320000	2.860000	3.240000	-1.818%	653,999	-73.707%
2025-01-17	3.6600	3.880000	2.880000	3.300000	+41.026%	33,572,465	-74.185%
2025-01-16	2.6500	2.870000	2.180000	2.340000	-12.030%	125,953	-63.594%
2025-01-15	2.1000	2.780000	2.100000	2.660000	+31.683%	127,102	-67.974%
2025-01-14	2.0600	2.150000	2.020000	2.020000	-3.810%	20,265	-57.827%
2025-01-13	2.1500	2.330000	1.980000	2.100000	-3.226%	58,574	-59.433%
2025-01-10	2.3100	2.373388	2.140000	2.170000	-7.660%	76,330	-60.742%
2025-01-08	2.3300	2.510000	2.212000	2.350000	0.000%	76,886	-63.749%
2025-01-07	2.6000	2.786600	2.250000	2.350000	-9.266%	124,982	-63.749%
2025-01-06	3.4600	3.648800	2.590000	2.590000	-24.490%	316,128	-67.108%
2025-01-03	3.7000	3.750000	3.140000	3.430000	-6.027%	183,322	-75.163%
2025-01-02	3.3900	3.950000	3.300000	3.650000	+6.414%	272,656	-76.660%
2024-12-31	3.3100	3.445000	2.810000	3.430000	+11.726%	358,678	-75.163%
2024-12-30	2.9900	3.490000	2.680000	3.070000	+6.597%	462,256	-72.251%
2024-12-27	3.1300	3.131100	2.360000	2.880000	+10.769%	630,818	-70.420%
2024-12-26	2.1900	3.081500	2.190000	2.600000	+21.495%	606,745	-67.235%
2024-12-24	1.9800	2.343500	1.974800	2.140000	+4.390%	131,026	-60.192%
2024-12-23	1.9700	2.160000	1.820000	2.050000	+0.490%	159,736	-58.444%
2024-12-20	1.6000	2.970000	1.595300	2.040000	+34.211%	1,197,487	-58.240%
2024-12-19	1.8000	1.900000	1.500000	1.520000	-14.607%	91,778	-43.954%
2024-12-18	1.9100	1.980000	1.780000	1.780000	-3.784%	85,863	-52.140%
2024-12-17	2.3500	2.350000	1.800000	1.850000	-18.860%	78,615	-53.951%
2024-12-16	2.5600	2.560000	2.140700	2.280000	-10.236%	137,813	-62.636%
2024-12-13	2.4400	2.800000	2.400000	2.540000	+1.195%	125,908	-66.461%
2024-12-12	2.7800	2.835000	2.420000	2.510000	-13.149%	162,475	-66.060%
2024-12-11	2.8400	3.050000	2.680000	2.890000	+5.091%	703,502	-70.522%
2024-12-10	2.5700	2.800000	2.410000	2.750000	+3.774%	1,174,721	-69.022%
2024-12-09	2.7000	2.800000	2.200000	2.650000	+96.296%	48,152,199	-67.853%
2024-12-06	1.3200	1.440000	1.270000	1.350000	0.000%	1,138,663	-36.896%
2024-12-05	1.7500	2.469900	1.350000	1.350000	-16.564%	1,304,931	-36.896%
2024-12-04	1.5400	1.750000	1.310000	1.618000	+5.752%	123,870	-47.349%
2024-12-03	1.3202	1.530000	1.290000	1.530000	+12.500%	56,949	-44.320%
2024-12-02	1.2800	1.440000	1.250100	1.360000	+5.426%	36,600	-37.360%
2024-11-29	1.2900	1.350000	1.290000	1.290000	+1.575%	1,577	-33.961%
2024-11-27	1.2107	1.305000	1.210700	1.270000	-3.053%	12,050	-32.921%
2024-11-26	1.2955	1.330000	1.295500	1.310000	-2.239%	8,438	-34.969%
2024-11-25	1.4632	1.463200	1.260000	1.340000	+2.290%	10,355	-36.425%
2024-11-22	1.3500	1.357000	1.310000	1.310000	-1.504%	11,104	-34.969%
2024-11-21	1.3000	1.360000	1.300000	1.330000	+6.400%	13,237	-35.947%
2024-11-20	1.2000	1.270000	1.200000	1.250000	+3.306%	12,168	-31.848%
2024-11-19	1.2114	1.235000	1.210000	1.210000	-2.419%	10,651	-29.595%
2024-11-18	1.2100	1.269400	1.210000	1.240000	+2.479%	13,203	-31.298%
2024-11-15	1.2100	1.220000	1.210000	1.210000	-0.820%	5,330	-29.595%
2024-11-14	1.2100	1.240000	1.210000	1.220000	+0.826%	13,292	-30.172%
2024-11-13	1.2400	1.249900	1.210000	1.210000	-3.968%	20,297	-29.595%
2024-11-12	1.2200	1.349900	1.210100	1.260000	+3.279%	57,606	-32.389%
2024-11-11	1.2800	1.280000	1.210000	1.220000	+1.667%	19,827	-30.172%
2024-11-08	1.2100	1.210000	1.051200	1.200000	-1.235%	31,926	-29.008%
2024-11-07	1.2900	1.290000	1.200000	1.215000	-6.538%	37,399	-29.885%
2024-11-06	1.3100	1.430000	1.300000	1.300000	-2.256%	23,677	-34.469%
2024-11-05	1.3700	1.429900	1.330000	1.330000	-5.000%	29,340	-35.947%
2024-11-04	1.4500	1.450000	1.350000	1.400000	0.000%	33,961	-39.150%
2024-11-01	1.3500	1.667100	1.300100	1.400000	+7.692%	185,303	-39.150%
2024-10-31	1.3600	1.370000	1.300000	1.300000	-5.109%	21,281	-34.469%
2024-10-30	1.4000	1.400000	1.320000	1.370000	-2.143%	25,470	-37.817%
2024-10-29	1.4500	1.450000	1.350000	1.400000	+1.449%	18,333	-39.150%
2024-10-28	1.3700	1.380000	1.320000	1.380000	+5.335%	26,102	-38.268%
2024-10-25	1.3500	1.370000	1.280000	1.310100	-2.956%	56,946	-34.974%

.dark-mode .PqKTZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqKTZ5{ 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