Dark

ZEOWW
Zeo Energy Corporation Warrants
stock NASDAQ Warrant

At Close

Jan 6, 2026 3:59:39 PM EST

0.0400USD-8.772%(-0.0035)18,498

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-06	0.036400	0.040000	0.036400	0.040000	+0.251%	18,498	0.000%
2026-01-05	0.036100	0.042500	0.036100	0.039900	+10.526%	19,732	+0.251%
2026-01-02	0.036100	0.036100	0.036100	0.036100	+1.404%	804	+10.803%
2025-12-31	0.030000	0.035600	0.030000	0.035600	+18.272%	6,266	+12.360%
2025-12-30	0.040600	0.040600	0.030000	0.030100	-24.750%	44,112	+32.890%
2025-12-29	0.040000	0.040000	0.040000	0.040000	-16.493%	336	0.000%
2025-12-26	0.047900	0.047900	0.047900	0.047900	+17.980%	1,057	-16.493%
2025-12-23	0.047484	0.047484	0.040600	0.040600	-0.246%	811	-1.478%
2025-12-22	0.041100	0.049900	0.040600	0.040700	-18.437%	22,136	-1.720%
2025-12-19	0.049900	0.049900	0.049900	0.049900	+7.312%	602	-19.840%
2025-12-18	0.046500	0.046500	0.046500	0.046500	+8.011%	800	-13.978%
2025-12-17	0.049800	0.049800	0.043051	0.043051	+4.747%	510	-7.087%
2025-12-16	0.041100	0.041100	0.041100	0.041100	-14.452%	236	-2.676%
2025-12-15	0.050000	0.050000	0.048043	0.048043	+8.242%	10,898	-16.741%
2025-12-12	0.041100	0.049900	0.041100	0.044385	-10.694%	691	-9.879%
2025-12-11	0.041100	0.067200	0.039000	0.049700	+25.312%	262,489	-19.517%
2025-12-10	0.050100	0.050100	0.038600	0.039661	-33.898%	123,561	+0.855%
2025-12-09	0.049000	0.060000	0.049000	0.060000	0.000%	850	-33.333%
2025-12-08	0.070000	0.070000	0.050100	0.060000	-7.692%	4,206	-33.333%
2025-12-05	0.055000	0.065000	0.055000	0.065000	+26.706%	865	-38.462%
2025-12-04	0.051300	0.051300	0.051300	0.051300	-0.774%	1,387	-22.027%
2025-12-03	0.070000	0.070000	0.049000	0.051700	+12.148%	8,386	-22.631%
2025-12-01	0.040200	0.051300	0.040200	0.046100	+9.499%	24,673	-13.232%
2025-11-28	0.049700	0.049700	0.040200	0.042101	-15.629%	3,642	-4.990%
2025-11-26	0.045000	0.049900	0.045000	0.049900	+21.149%	2,490	-19.840%
2025-11-25	0.045000	0.045000	0.041189	0.041189	-6.350%	406	-2.887%
2025-11-24	0.041700	0.045000	0.041663	0.043982	+4.719%	75,664	-9.054%
2025-11-21	0.042000	0.042000	0.042000	0.042000	+4.478%	233	-4.762%
2025-11-20	0.040200	0.040200	0.040200	0.040200	0.000%	500	-0.498%
2025-11-19	0.044700	0.044700	0.040200	0.040200	-10.468%	724	-0.498%
2025-11-17	0.040100	0.045000	0.040100	0.044900	-1.319%	1,057	-10.913%
2025-11-13	0.040100	0.046800	0.040100	0.045500	+13.184%	1,270	-12.088%
2025-11-11	0.042900	0.049800	0.040200	0.040200	-9.584%	25,062	-0.498%
2025-11-10	0.044500	0.044500	0.044000	0.044461	+0.022%	1,909	-10.034%
2025-11-07	0.060000	0.060000	0.042900	0.044451	-9.652%	9,371	-10.013%
2025-11-06	0.057490	0.057490	0.043001	0.049200	+14.153%	6,245	-18.699%
2025-11-05	0.052200	0.052200	0.042000	0.043100	-12.398%	15,327	-7.193%
2025-11-04	0.059400	0.059400	0.049100	0.049200	-17.311%	20,773	-18.699%
2025-11-03	0.042000	0.059500	0.042000	0.059500	+32.517%	2,485	-32.773%
2025-10-31	0.045000	0.045000	0.044900	0.044900	-5.286%	2,063	-10.913%
2025-10-30	0.060000	0.060000	0.045500	0.047406	-0.616%	11,873	-15.622%
2025-10-29	0.068500	0.068500	0.047599	0.047700	-13.430%	39,772	-16.143%
2025-10-28	0.051100	0.069000	0.051100	0.055100	+7.828%	209,062	-27.405%
2025-10-27	0.051100	0.051200	0.051100	0.051100	+1.590%	1,897	-21.722%
2025-10-24	0.050100	0.059800	0.050100	0.050300	-15.604%	8,567	-20.477%
2025-10-23	0.058300	0.059800	0.050100	0.059600	+19.200%	8,366	-32.886%
2025-10-22	0.050500	0.060000	0.050000	0.050000	0.000%	8,620	-20.000%
2025-10-21	0.056000	0.110000	0.046000	0.050000	-16.667%	125,458	-20.000%
2025-10-20	0.069000	0.069000	0.060000	0.060000	-13.043%	1,670	-33.333%
2025-10-17	0.069000	0.069000	0.069000	0.069000	+15.385%	529	-42.029%
2025-10-16	0.059000	0.059900	0.050700	0.059800	+0.504%	9,170	-33.110%
2025-10-15	0.050000	0.059500	0.042000	0.059500	-0.832%	14,866	-32.773%
2025-10-14	0.070000	0.070000	0.041100	0.059999	-0.002%	32,907	-33.332%
2025-10-13	0.070000	0.070000	0.060000	0.060000	-12.664%	10,260	-33.333%
2025-10-10	0.064500	0.068700	0.053590	0.068700	+6.512%	30,428	-41.776%
2025-10-09	0.068800	0.069000	0.050200	0.064500	-0.541%	16,694	-37.984%
2025-10-08	0.060000	0.065000	0.050200	0.064851	+8.085%	14,488	-38.320%
2025-10-07	0.050000	0.070000	0.050000	0.060000	+2.845%	42,645	-33.333%
2025-10-06	0.057500	0.069800	0.035100	0.058340	-10.108%	31,816	-31.436%
2025-10-03	0.070000	0.070000	0.058700	0.064900	+10.187%	34,109	-38.367%
2025-10-02	0.059000	0.059400	0.045600	0.058900	+43.659%	20,538	-32.088%
2025-10-01	0.055000	0.055900	0.041000	0.041000	-25.455%	11,401	-2.439%
2025-09-30	0.054900	0.055000	0.054900	0.055000	+0.365%	1,103	-27.273%
2025-09-29	0.054900	0.054900	0.044600	0.054800	+15.856%	3,670	-27.007%
2025-09-26	0.055000	0.055000	0.040000	0.047300	+17.955%	22,799	-15.433%
2025-09-25	0.053700	0.053700	0.032200	0.040100	-32.943%	387,609	-0.249%
2025-09-24	0.059800	0.059800	0.059800	0.059800	+11.359%	222	-33.110%
2025-09-23	0.054100	0.054100	0.053700	0.053700	-9.824%	3,661	-25.512%
2025-09-22	0.053700	0.065390	0.053700	0.059550	-0.416%	2,295	-32.830%
2025-09-19	0.059799	0.059799	0.059799	0.059799	+11.151%	448	-33.109%
2025-09-18	0.053800	0.059900	0.053800	0.053800	0.000%	881	-25.651%
2025-09-17	0.055977	0.055977	0.053800	0.053800	-10.033%	891	-25.651%
2025-09-16	0.058659	0.059900	0.058659	0.059800	+19.124%	684	-33.110%
2025-09-15	0.060600	0.060600	0.050200	0.050200	0.000%	7,212	-20.319%
2025-09-12	0.070000	0.070000	0.050200	0.050200	-16.403%	3,487	-20.319%
2025-09-11	0.060050	0.060050	0.060050	0.060050	+0.083%	945	-33.389%
2025-09-10	0.060000	0.060000	0.060000	0.060000	+9.091%	108	-33.333%
2025-09-05	0.070000	0.070000	0.055000	0.055000	+12.245%	3,607	-27.273%
2025-09-04	0.048900	0.049000	0.048900	0.049000	-25.758%	553	-18.367%
2025-09-03	0.066000	0.066000	0.066000	0.066000	+13.793%	148	-39.394%
2025-09-02	0.051900	0.058000	0.051900	0.058000	-3.333%	532	-31.034%
2025-08-29	0.060000	0.060000	0.060000	0.060000	+1.868%	505	-33.333%
2025-08-28	0.059000	0.059000	0.045110	0.058900	+30.889%	4,470	-32.088%
2025-08-26	0.045100	0.045100	0.045000	0.045000	-0.222%	990	-11.111%
2025-08-25	0.050000	0.054800	0.045000	0.045100	-9.980%	28,731	-11.308%
2025-08-22	0.066000	0.066000	0.050000	0.050100	-6.334%	2,178	-20.160%
2025-08-21	0.053488	0.053488	0.053488	0.053488	-10.853%	320	-25.217%
2025-08-20	0.050000	0.060000	0.050000	0.060000	+3.538%	1,542	-33.333%
2025-08-19	0.054900	0.057950	0.054900	0.057950	+8.894%	1,127	-30.975%
2025-08-18	0.059900	0.066000	0.045000	0.053217	-11.157%	3,395	-24.836%
2025-08-15	0.059900	0.059900	0.059900	0.059900	+14.817%	147	-33.222%
2025-08-14	0.052170	0.052170	0.052170	0.052170	+3.924%	200	-23.328%
2025-08-13	0.057988	0.057988	0.050100	0.050200	+0.400%	679	-20.319%
2025-08-12	0.059900	0.059900	0.050000	0.050000	+24.688%	3,301	-20.000%
2025-08-11	0.040200	0.040200	0.040100	0.040100	-33.055%	1,685	-0.249%
2025-08-08	0.060000	0.060000	0.059900	0.059900	-0.167%	2,087	-33.222%
2025-08-07	0.060000	0.060000	0.060000	0.060000	+0.167%	291	-33.333%
2025-08-06	0.045500	0.060000	0.045500	0.059900	+40.941%	1,627	-33.222%
2025-08-05	0.042500	0.042500	0.042500	0.042500	-9.382%	1,048	-5.882%
2025-07-30	0.046900	0.046900	0.046900	0.046900	-6.200%	912	-14.712%
2025-07-29	0.050000	0.052724	0.050000	0.050000	-1.768%	620	-20.000%
2025-07-28	0.053900	0.053900	0.050000	0.050900	+0.464%	2,419	-21.415%
2025-07-25	0.060000	0.060000	0.036100	0.050665	-12.496%	45,114	-21.050%
2025-07-22	0.050100	0.057900	0.050100	0.057900	+7.942%	700	-30.915%
2025-07-21	0.052000	0.053640	0.052000	0.053640	-10.600%	350	-25.429%
2025-07-17	0.066000	0.066000	0.058050	0.060000	+13.216%	425	-33.333%
2025-07-16	0.051000	0.052996	0.051000	0.052996	-11.673%	1,121	-24.523%
2025-07-15	0.073300	0.073300	0.060000	0.060000	+11.078%	967	-33.333%
2025-07-14	0.055000	0.059000	0.050500	0.054016	-12.169%	2,110	-25.948%
2025-07-10	0.061500	0.061500	0.061500	0.061500	+0.655%	200	-34.959%
2025-07-09	0.061100	0.061100	0.061100	0.061100	+3.912%	164	-34.534%
2025-07-07	0.055000	0.064113	0.055000	0.058800	-2.163%	971	-31.973%
2025-07-03	0.060100	0.060100	0.060100	0.060100	-0.166%	697	-33.444%
2025-07-02	0.060200	0.060200	0.060200	0.060200	+0.166%	134	-33.555%
2025-07-01	0.060100	0.060100	0.060100	0.060100	-5.947%	153	-33.444%
2025-06-30	0.067800	0.067800	0.060000	0.063900	+2.158%	3,015	-37.402%
2025-06-27	0.060700	0.067400	0.060000	0.062550	+24.850%	3,101	-36.051%
2025-06-26	0.051101	0.051101	0.050100	0.050100	-16.639%	6,848	-20.160%
2025-06-25	0.060000	0.060100	0.060000	0.060100	-3.840%	6,340	-33.444%
2025-06-24	0.062500	0.062500	0.062500	0.062500	-18.115%	215	-36.000%
2025-06-23	0.084700	0.084700	0.052500	0.076327	+14.605%	1,057	-47.594%
2025-06-20	0.066600	0.066600	0.066600	0.066600	+26.857%	295	-39.940%
2025-06-18	0.060000	0.067700	0.052200	0.052500	-12.500%	2,468	-23.810%
2025-06-17	0.060000	0.060000	0.060000	0.060000	-27.798%	1,265	-33.333%
2025-06-16	0.083100	0.083100	0.083100	0.083100	+27.669%	116	-51.865%
2025-06-13	0.060100	0.065090	0.060100	0.065090	-2.085%	1,351	-38.547%
2025-06-12	0.085100	0.085100	0.065600	0.066476	+10.793%	3,690	-39.828%
2025-06-11	0.068700	0.068700	0.060000	0.060000	-15.014%	1,258	-33.333%
2025-06-09	0.069100	0.089900	0.065700	0.070600	+2.171%	11,869	-43.343%
2025-06-06	0.089700	0.089700	0.069100	0.069100	-0.432%	475	-42.113%
2025-06-04	0.069400	0.069400	0.069400	0.069400	-4.276%	106	-42.363%
2025-06-03	0.069400	0.072500	0.069400	0.072500	+6.149%	2,961	-44.828%
2025-06-02	0.068100	0.068300	0.068100	0.068300	-24.945%	10,888	-41.435%
2025-05-30	0.090000	0.100000	0.067300	0.091000	-9.000%	7,475	-56.044%
2025-05-29	0.063300	0.100000	0.063300	0.100000	+67.224%	139,293	-60.000%
2025-05-28	0.059900	0.059900	0.059800	0.059800	+19.600%	552	-33.110%
2025-05-23	0.051000	0.051000	0.050000	0.050000	0.000%	400	-20.000%
2025-05-22	0.055230	0.055230	0.050000	0.050000	-23.664%	2,862	-20.000%
2025-05-20	0.065700	0.065700	0.050000	0.065500	+41.469%	1,122	-38.931%
2025-05-19	0.042000	0.046300	0.042000	0.046300	+0.216%	1,734	-13.607%
2025-05-16	0.046200	0.046200	0.046200	0.046200	-14.126%	163	-13.420%
2025-05-15	0.055400	0.055400	0.053800	0.053800	-12.520%	608	-25.651%
2025-05-14	0.045500	0.061500	0.045500	0.061500	+35.463%	402	-34.959%
2025-05-13	0.045400	0.045400	0.045400	0.045400	0.000%	200	-11.894%
2025-05-12	0.045300	0.045400	0.045300	0.045400	-18.709%	2,000	-11.894%
2025-05-07	0.055849	0.055849	0.055849	0.055849	+23.560%	1,013	-28.378%
2025-05-06	0.045100	0.045200	0.045100	0.045200	-4.748%	200	-11.504%
2025-05-05	0.050000	0.050000	0.046500	0.047453	-5.094%	1,013	-15.706%
2025-05-02	0.050000	0.050000	0.050000	0.050000	0.000%	722	-20.000%
2025-05-01	0.051090	0.051100	0.050000	0.050000	-9.910%	2,374	-20.000%
2025-04-30	0.060000	0.060000	0.051000	0.055500	-7.500%	1,670	-27.928%
2025-04-29	0.060000	0.060000	0.060000	0.060000	0.000%	1,156	-33.333%
2025-04-28	0.060000	0.089700	0.060000	0.060000	-33.333%	1,242	-33.333%
2025-04-24	0.090000	0.090000	0.090000	0.090000	+76.471%	439	-55.556%
2025-04-23	0.090000	0.090000	0.051000	0.051000	+1.190%	880	-21.569%
2025-04-22	0.050400	0.050400	0.050400	0.050400	-3.633%	141	-20.635%
2025-04-21	0.052300	0.052300	0.052300	0.052300	-30.911%	732	-23.518%
2025-04-17	0.099800	0.099800	0.050300	0.075700	-5.493%	5,299	-47.160%
2025-04-16	0.049900	0.130000	0.049900	0.080100	+68.632%	61,680	-50.062%
2025-04-15	0.055100	0.067500	0.045101	0.047500	-44.635%	4,683	-15.789%
2025-04-14	0.065200	0.097500	0.052100	0.085794	+18.337%	1,690	-53.377%
2025-04-07	0.072500	0.072500	0.072500	0.072500	+3.571%	100	-44.828%
2025-04-04	0.076300	0.076300	0.070000	0.070000	-22.309%	1,525	-42.857%
2025-04-01	0.098000	0.098000	0.090100	0.090100	+58.281%	635	-55.605%
2025-03-25	0.054000	0.056924	0.054000	0.056924	-32.875%	931	-29.731%
2025-03-14	0.084803	0.084803	0.084803	0.084803	+62.147%	390	-52.832%
2025-03-13	0.052300	0.052300	0.052300	0.052300	-41.889%	205	-23.518%
2025-03-12	0.090000	0.090000	0.090000	0.090000	0.000%	249	-55.556%
2025-03-11	0.099000	0.099000	0.090000	0.090000	+74.419%	1,000	-55.556%
2025-03-10	0.080000	0.080800	0.051600	0.051600	-48.348%	10,695	-22.481%
2025-03-05	0.099000	0.100000	0.099000	0.099900	+24.875%	1,031	-59.960%
2025-03-04	0.080400	0.080400	0.080000	0.080000	0.000%	500	-50.000%
2025-03-03	0.080800	0.080800	0.080000	0.080000	-0.125%	493	-50.000%
2025-02-28	0.089999	0.090000	0.080100	0.080100	-11.000%	14,617	-50.062%
2025-02-27	0.090000	0.090000	0.090000	0.090000	+12.500%	119	-55.556%
2025-02-25	0.094600	0.094600	0.080000	0.080000	-14.621%	5,671	-50.000%
2025-02-20	0.105000	0.105000	0.088100	0.093700	-36.431%	1,023	-57.311%
2025-02-12	0.147500	0.147500	0.147400	0.147400	+7.200%	2,034	-72.863%
2025-02-10	0.146100	0.147500	0.137400	0.137500	+13.449%	4,500	-70.909%
2025-02-05	0.121200	0.121200	0.121200	0.121200	+1.000%	132	-66.997%
2025-02-03	0.150000	0.150000	0.120000	0.120000	0.000%	2,917	-66.667%
2025-01-28	0.162500	0.162500	0.120000	0.120000	-13.357%	1,922	-66.667%
2025-01-27	0.160900	0.162500	0.138500	0.138500	-9.180%	1,650	-71.119%
2025-01-24	0.131300	0.152500	0.130000	0.152500	+30.009%	2,494	-73.770%
2025-01-23	0.124000	0.130000	0.100000	0.117300	+17.417%	2,450	-65.899%
2025-01-22	0.120000	0.120000	0.091288	0.099900	+9.660%	3,618	-59.960%
2025-01-21	0.100000	0.167500	0.091100	0.091100	-30.564%	56,189	-56.092%
2025-01-17	0.100000	0.157500	0.090600	0.131200	+31.200%	103,587	-69.512%
2025-01-16	0.099000	0.100000	0.080000	0.100000	+2.564%	2,653	-60.000%
2025-01-15	0.100000	0.100000	0.086800	0.097500	0.000%	1,805	-58.974%
2025-01-14	0.082800	0.097500	0.082800	0.097500	+9.860%	600	-58.974%
2025-01-13	0.100000	0.100000	0.082300	0.088749	+10.935%	1,820	-54.929%
2025-01-08	0.080800	0.080800	0.080000	0.080001	-11.110%	1,653	-50.001%
2025-01-07	0.100000	0.100000	0.090000	0.090000	-9.910%	10,287	-55.556%
2025-01-06	0.100000	0.100000	0.099900	0.099900	-0.100%	3,014	-59.960%
2025-01-03	0.099000	0.100000	0.089600	0.100000	-5.213%	3,102	-60.000%
2025-01-02	0.080001	0.140000	0.080000	0.105500	+0.957%	35,294	-62.085%
2024-12-31	0.105100	0.110000	0.080000	0.104500	-0.476%	54,660	-61.722%
2024-12-30	0.115000	0.148000	0.070000	0.105000	+5.000%	275,352	-61.905%
2024-12-27	0.090000	0.137500	0.089600	0.100000	+14.679%	195,136	-60.000%
2024-12-26	0.040000	0.088800	0.040000	0.087200	+45.333%	74,824	-54.128%
2024-12-24	0.035100	0.060000	0.035100	0.060000	+49.626%	1,700	-33.333%
2024-12-23	0.040000	0.040100	0.040000	0.040100	+5.249%	2,250	-0.249%
2024-12-20	0.060000	0.060000	0.035350	0.038100	+6.723%	3,900	+4.987%
2024-12-19	0.035300	0.035700	0.035300	0.035700	-23.391%	200	+12.045%
2024-12-18	0.090000	0.090000	0.035000	0.046600	-46.743%	6,161	-14.163%
2024-12-17	0.084200	0.133700	0.050000	0.087500	+0.923%	68,846	-54.286%
2024-12-16	0.090000	0.090000	0.086700	0.086700	+2.184%	1,349	-53.864%
2024-12-11	0.050000	0.084847	0.050000	0.084847	+10.766%	1,387	-52.856%
2024-12-10	0.084000	0.091251	0.063100	0.076600	+1.997%	46,150	-47.781%
2024-12-09	0.080600	0.080600	0.055000	0.075100	+31.754%	145,993	-46.738%
2024-12-05	0.057000	0.057000	0.057000	0.057000	0.000%	221	-29.825%
2024-12-04	0.056500	0.057000	0.056500	0.057000	+42.326%	317	-29.825%
2024-11-26	0.030100	0.040049	0.030100	0.040049	-19.902%	1,190	-0.122%
2024-11-19	0.030100	0.050000	0.030100	0.050000	0.000%	10,194	-20.000%
2024-11-13	0.050000	0.050000	0.050000	0.050000	+66.667%	1,004	-20.000%
2024-11-12	0.030100	0.030100	0.030000	0.030000	-0.662%	2,802	+33.333%
2024-11-08	0.030200	0.030200	0.030200	0.030200	-13.714%	254	+32.450%
2024-11-07	0.035000	0.035000	0.035000	0.035000	-12.281%	200,000	+14.286%
2024-11-05	0.039900	0.039900	0.039900	0.039900	+33.000%	3,000	+0.251%
2024-11-01	0.030000	0.030000	0.030000	0.030000	+0.671%	400	+33.333%
2024-10-29	0.040100	0.040100	0.029800	0.029800	-1.650%	13,895	+34.228%
2024-10-28	0.030300	0.030300	0.030300	0.030300	-24.250%	106	+32.013%
2024-10-17	0.042501	0.042501	0.035000	0.040000	+13.314%	204,824	0.000%
2024-10-11	0.059400	0.059999	0.035300	0.035300	-11.750%	1,918	+13.314%
2024-10-09	0.049800	0.049800	0.036000	0.040000	0.000%	52,160	0.000%
2024-10-08	0.040000	0.040000	0.040000	0.040000	0.000%	474	0.000%
2024-10-07	0.066400	0.068000	0.040000	0.040000	-0.990%	2,328	0.000%
2024-10-01	0.040400	0.041000	0.040000	0.040400	-20.158%	1,239	-0.990%
2024-09-30	0.057700	0.080000	0.050600	0.050600	+1.200%	10,619	-20.949%
2024-09-27	0.050000	0.050000	0.050000	0.050000	-33.333%	211	-20.000%
2024-09-26	0.074900	0.075000	0.074900	0.075000	+85.644%	428	-46.667%
2024-09-25	0.040400	0.040400	0.040400	0.040400	-36.227%	118	-0.990%
2024-09-23	0.065000	0.065000	0.045000	0.063350	-18.782%	4,945	-36.859%
2024-09-20	0.100000	0.100000	0.078000	0.078000	+4.000%	807	-48.718%
2024-09-19	0.080000	0.100000	0.050000	0.075000	+87.500%	983,271	-46.667%
2024-09-18	0.049500	0.049500	0.040000	0.040000	-23.810%	5,218	0.000%
2024-09-17	0.059800	0.059800	0.050000	0.052500	+5.000%	2,508	-23.810%
2024-09-16	0.063900	0.063900	0.045000	0.050000	-20.886%	17,991	-20.000%
2024-09-13	0.065000	0.065000	0.022600	0.063200	+6.397%	103,779	-36.709%
2024-09-12	0.059400	0.059400	0.059400	0.059400	+98.000%	121	-32.660%
2024-09-11	0.030000	0.030000	0.030000	0.030000	-41.119%	123	+33.333%
2024-08-26	0.064900	0.064900	0.030000	0.050950	+1.292%	1,234	-21.492%
2024-08-23	0.059400	0.059400	0.050300	0.050300	+55.008%	234	-20.477%
2024-08-22	0.035000	0.035000	0.022500	0.032450	-19.077%	11,826	+23.267%
2024-08-21	0.040100	0.040100	0.040100	0.040100	-8.864%	1,510	-0.249%
2024-08-20	0.066900	0.066900	0.044000	0.044000	-1.012%	810	-9.091%
2024-08-08	0.044500	0.044500	0.044450	0.044450	-11.100%	5,004	-10.011%
2024-08-07	0.050000	0.050000	0.050000	0.050000	0.000%	200	-20.000%
2024-08-05	0.054900	0.069900	0.050000	0.050000	0.000%	101,821	-20.000%
2024-08-01	0.060000	0.068800	0.049936	0.050000	-16.667%	85,530	-20.000%
2024-07-30	0.060000	0.060000	0.060000	0.060000	+13.208%	100	-33.333%
2024-07-24	0.053000	0.053000	0.053000	0.053000	-11.667%	203	-24.528%
2024-07-23	0.060000	0.060000	0.060000	0.060000	0.000%	100	-33.333%
2024-07-22	0.060000	0.060000	0.046000	0.060000	0.000%	3,696	-33.333%
2024-07-19	0.059700	0.060000	0.055000	0.060000	+29.310%	812	-33.333%
2024-07-18	0.046400	0.046400	0.046400	0.046400	+5.936%	511	-13.793%
2024-07-17	0.043800	0.043800	0.043800	0.043800	-27.000%	6,592	-8.676%
2024-07-16	0.060000	0.077500	0.060000	0.060000	-5.363%	6,592	-33.333%
2024-07-15	0.055500	0.074700	0.055500	0.063400	+60.101%	10,057	-36.909%
2024-07-12	0.042000	0.044900	0.039600	0.039600	-20.641%	13,800	+1.010%
2024-07-11	0.042000	0.049900	0.042000	0.049900	-9.601%	10,519	-19.840%
2024-07-10	0.045000	0.055200	0.040000	0.055200	+21.586%	106,700	-27.536%
2024-07-09	0.042000	0.045400	0.042000	0.045400	+12.376%	11,601	-11.894%
2024-07-03	0.044000	0.044000	0.040400	0.040400	-26.545%	14,975	-0.990%
2024-07-02	0.055000	0.055000	0.055000	0.055000	-8.333%	1,820	-27.273%
2024-07-01	0.060000	0.060000	0.060000	0.060000	0.000%	500	-33.333%
2024-06-27	0.060000	0.060000	0.060000	0.060000	-8.953%	500	-33.333%
2024-06-26	0.060000	0.065900	0.060000	0.065900	+9.833%	39,870	-39.302%
2024-06-24	0.060000	0.060000	0.060000	0.060000	0.000%	17,565	-33.333%
2024-06-20	0.060000	0.060000	0.060000	0.060000	+9.091%	17,565	-33.333%
2024-06-11	0.050000	0.056400	0.045000	0.055000	+10.000%	12,000	-27.273%
2024-06-10	0.050000	0.056250	0.050000	0.050000	0.000%	17,565	-20.000%
2024-06-07	0.050000	0.052600	0.050000	0.050000	-11.032%	39,389	-20.000%
2024-06-06	0.060000	0.060000	0.056200	0.056200	-6.333%	9,913	-28.826%
2024-06-04	0.067600	0.068000	0.060000	0.060000	-11.894%	29,561	-33.333%
2024-06-03	0.068000	0.068100	0.068000	0.068100	-2.714%	4,000	-41.263%
2024-05-30	0.076900	0.080000	0.070000	0.070000	0.000%	21,242	-42.857%
2024-05-29	0.075200	0.084500	0.070000	0.070000	+2.190%	35,227	-42.857%
2024-05-28	0.068500	0.068500	0.068500	0.068500	0.000%	750	-41.606%
2024-05-24	0.068500	0.068500	0.068500	0.068500	-2.143%	700	-41.606%
2024-05-23	0.076900	0.084500	0.069900	0.070000	0.000%	20,970	-42.857%
2024-05-22	0.070000	0.076900	0.068500	0.070000	0.000%	29,332	-42.857%
2024-05-21	0.070700	0.079500	0.068000	0.070000	0.000%	51,300	-42.857%
2024-05-17	0.070000	0.070000	0.070000	0.070000	-1.823%	77,900	-42.857%
2024-05-14	0.076800	0.076800	0.071300	0.071300	+1.712%	6,199	-43.899%
2024-05-08	0.070000	0.070100	0.070000	0.070100	-29.900%	1,502	-42.939%
2024-05-06	0.074700	0.100000	0.074700	0.100000	0.000%	1,703	-60.000%
2024-05-03	0.095100	0.102551	0.066000	0.100000	0.000%	29,234	-60.000%
2024-05-02	0.100000	0.100000	0.096499	0.100000	+0.100%	52,621	-60.000%
2024-05-01	0.100000	0.100000	0.098001	0.099900	-10.404%	4,241	-59.960%
2024-04-29	0.111500	0.111500	0.111500	0.111500	+6.190%	270	-64.126%
2024-04-19	0.105000	0.105000	0.105000	0.105000	-8.933%	985	-61.905%
2024-04-17	0.115300	0.115300	0.115300	0.115300	+2.873%	316	-65.308%
2024-04-16	0.107500	0.112080	0.105000	0.112080	+1.891%	6,600	-64.311%
2024-04-10	0.110000	0.110000	0.105100	0.110000	+2.230%	600	-63.636%
2024-04-08	0.107500	0.130000	0.105000	0.107600	-13.050%	23,600	-62.825%
2024-04-03	0.102500	0.123749	0.102500	0.123749	+3.124%	1,864	-67.677%
2024-04-02	0.106100	0.120000	0.103200	0.120000	0.000%	13,261	-66.667%

.dark-mode .jktPSl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jktPSl{ color: #333333; background-color: white; border: 2px solid #333333; }ZEOWWZeo Energy Corporation Warrantsstock NASDAQ Warrant

ZEOWW
Zeo Energy Corporation Warrants
stock NASDAQ Warrant