Dark

ZEOWW
Zeo Energy Corporation Warrants
stock NASDAQ Warrant

At Close

Aug 28, 2026

0.0165USD0.000%(0.0000)7,339

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	0.020900	0.020900	0.016541	0.016541	-16.879%	2,783	0.000%
2026-08-24	0.020000	0.020000	0.019900	0.019900	+6.417%	2,189	-16.879%
2026-08-19	0.018700	0.018700	0.018700	0.018700	+3.889%	2,000	-11.545%
2026-08-11	0.018900	0.019200	0.018000	0.018000	-4.255%	10,032	-8.106%
2026-08-06	0.019900	0.022800	0.016500	0.018800	-5.528%	108,428	-12.016%
2026-08-05	0.019400	0.021000	0.016000	0.019900	-13.100%	11,351	-16.879%
2026-08-04	0.011000	0.026900	0.011000	0.022900	-23.667%	165,856	-27.769%
2026-07-31	0.030899	0.038900	0.027000	0.030000	+9.890%	84,450	-44.863%
2026-07-30	0.027200	0.027300	0.027200	0.027300	+0.368%	535	-39.410%
2026-07-29	0.029000	0.030900	0.027200	0.027200	-11.974%	1,971	-39.188%
2026-07-24	0.030900	0.030900	0.030900	0.030900	0.000%	161	-46.469%
2026-07-23	0.027000	0.030900	0.027000	0.030900	+3.000%	258	-46.469%
2026-07-21	0.030000	0.030000	0.030000	0.030000	-2.913%	148	-44.863%
2026-07-20	0.030900	0.030900	0.030900	0.030900	0.000%	854	-46.469%
2026-07-17	0.029000	0.030900	0.029000	0.030900	0.000%	250	-46.469%
2026-07-16	0.030900	0.030900	0.030900	0.030900	0.000%	360	-46.469%
2026-07-15	0.026900	0.030900	0.026900	0.030900	+3.000%	2,331	-46.469%
2026-07-14	0.030000	0.030000	0.030000	0.030000	0.000%	285	-44.863%
2026-07-13	0.035200	0.035200	0.030000	0.030000	-15.014%	7,000	-44.863%
2026-07-09	0.035300	0.035300	0.035300	0.035300	-5.319%	49,865	-53.142%
2026-07-08	0.037283	0.037283	0.037283	0.037283	+5.615%	250	-55.634%
2026-07-02	0.035301	0.035301	0.035301	0.035301	-8.547%	137	-53.143%
2026-06-30	0.040000	0.040000	0.038600	0.038600	-3.500%	415	-57.148%
2026-06-29	0.040000	0.040000	0.040000	0.040000	-8.676%	199	-58.648%
2026-06-23	0.043900	0.043900	0.043800	0.043800	+21.667%	370	-62.235%
2026-06-22	0.036000	0.036100	0.036000	0.036000	+2.273%	6,375	-54.053%
2026-06-15	0.035200	0.035200	0.035200	0.035200	-0.286%	142	-53.009%
2026-06-12	0.035301	0.035301	0.035301	0.035301	+0.860%	214	-53.143%
2026-06-09	0.035000	0.035000	0.035000	0.035000	-0.568%	301	-52.740%
2026-06-08	0.045000	0.045000	0.035200	0.035200	-21.778%	25,303	-53.009%
2026-06-05	0.045000	0.045000	0.045000	0.045000	0.000%	194	-63.242%
2026-06-04	0.045000	0.045000	0.043300	0.045000	+3.687%	2,226	-63.242%
2026-06-03	0.045000	0.045000	0.043400	0.043400	+4.077%	919	-61.887%
2026-06-02	0.041700	0.041700	0.041700	0.041700	-7.947%	1,030	-60.333%
2026-06-01	0.041700	0.045300	0.041700	0.045300	-7.551%	326	-63.486%
2026-05-29	0.049000	0.049000	0.045300	0.049000	0.000%	1,399	-66.243%
2026-05-28	0.049000	0.049000	0.049000	0.049000	0.000%	200	-66.243%
2026-05-27	0.049400	0.049400	0.049000	0.049000	-0.810%	492	-66.243%
2026-05-26	0.049500	0.049500	0.049400	0.049400	+8.331%	1,280	-66.516%
2026-05-22	0.041900	0.045601	0.041700	0.045601	-8.247%	10,253	-63.727%
2026-05-21	0.040900	0.049700	0.040900	0.049700	+2.474%	3,397	-66.718%
2026-05-20	0.048500	0.048500	0.048500	0.048500	-2.414%	483	-65.895%
2026-05-18	0.049700	0.049700	0.049700	0.049700	0.000%	4,184	-66.718%
2026-05-15	0.049700	0.049700	0.049700	0.049700	+17.773%	1,158	-66.718%
2026-05-13	0.049700	0.049700	0.041967	0.042200	-15.091%	22,801	-60.803%
2026-05-12	0.049700	0.049700	0.047946	0.049700	+8.515%	1,200	-66.718%
2026-05-08	0.045800	0.045800	0.045800	0.045800	+1.106%	1,137	-63.884%
2026-05-07	0.048900	0.048900	0.045299	0.045299	-8.855%	2,860	-63.485%
2026-05-05	0.049700	0.049700	0.049600	0.049700	+21.516%	473	-66.718%
2026-05-04	0.050200	0.050200	0.040900	0.040900	-18.688%	16,064	-59.557%
2026-05-01	0.050300	0.050300	0.050300	0.050300	-8.545%	594	-67.115%
2026-04-30	0.055000	0.055000	0.055000	0.055000	+9.780%	175	-69.925%
2026-04-29	0.051000	0.051000	0.050100	0.050100	+0.200%	1,755	-66.984%
2026-04-28	0.049300	0.050000	0.049300	0.050000	-4.943%	200	-66.918%
2026-04-27	0.051900	0.052600	0.049200	0.052600	+6.958%	5,618	-68.553%
2026-04-24	0.051000	0.051000	0.044900	0.049178	-4.323%	7,751	-66.365%
2026-04-23	0.051000	0.051400	0.051000	0.051400	+2.800%	6,767	-67.819%
2026-04-22	0.054750	0.054750	0.050000	0.050000	0.000%	2,500	-66.918%
2026-04-21	0.050000	0.052300	0.046900	0.050000	+22.249%	31,881	-66.918%
2026-04-17	0.046900	0.046900	0.040900	0.040900	-12.793%	824	-59.557%
2026-04-16	0.044001	0.046900	0.044001	0.046900	0.000%	3,750	-64.731%
2026-04-15	0.046900	0.046900	0.040900	0.046900	-0.425%	7,080	-64.731%
2026-04-14	0.046899	0.047100	0.046899	0.047100	+15.159%	14,170	-64.881%
2026-04-13	0.047100	0.047100	0.040900	0.040900	-7.045%	350	-59.557%
2026-04-07	0.044000	0.044000	0.044000	0.044000	+7.317%	321	-62.407%
2026-04-02	0.041000	0.041100	0.040996	0.041000	-0.243%	1,406	-59.656%
2026-03-31	0.041100	0.041100	0.041100	0.041100	0.000%	8,805	-59.754%
2026-03-30	0.041100	0.041100	0.041100	0.041100	0.000%	916	-59.754%
2026-03-27	0.041100	0.047300	0.041100	0.041100	-13.291%	890	-59.754%
2026-03-25	0.043000	0.047400	0.043000	0.047400	+15.328%	1,105	-65.103%
2026-03-23	0.041100	0.041100	0.041100	0.041100	0.000%	1,100	-59.754%
2026-03-17	0.041100	0.041100	0.041100	0.041100	-9.670%	316	-59.754%
2026-03-16	0.045500	0.045500	0.045500	0.045500	-4.410%	252	-63.646%
2026-03-12	0.047599	0.047599	0.047599	0.047599	+7.447%	531	-65.249%
2026-03-11	0.044300	0.044300	0.044300	0.044300	+7.786%	555	-62.661%
2026-03-09	0.041100	0.041100	0.041100	0.041100	-0.182%	107	-59.754%
2026-03-03	0.042100	0.047500	0.041001	0.041175	+0.672%	1,187	-59.828%
2026-03-02	0.059251	0.059251	0.040900	0.040900	-32.060%	33,568	-59.557%
2026-02-27	0.059000	0.063200	0.059000	0.060200	+0.333%	15,951	-72.523%
2026-02-26	0.060000	0.060000	0.059000	0.060000	+1.695%	5,666	-72.432%
2026-02-25	0.059000	0.059000	0.059000	0.059000	0.000%	437	-71.964%
2026-02-24	0.059000	0.064900	0.059000	0.059000	-1.667%	16,646	-71.964%
2026-02-23	0.052000	0.066800	0.052000	0.060000	+15.385%	15,215	-72.432%
2026-02-20	0.050900	0.064600	0.050900	0.052000	+23.319%	83,024	-68.190%
2026-02-19	0.042167	0.042167	0.042167	0.042167	+4.633%	185	-60.773%
2026-02-18	0.040500	0.040500	0.040300	0.040300	-0.741%	12,681	-58.955%
2026-02-17	0.049700	0.049700	0.040601	0.040601	+0.998%	707	-59.260%
2026-02-12	0.050900	0.052900	0.040200	0.040200	-18.228%	10,142	-58.853%
2026-02-11	0.049161	0.049161	0.049161	0.049161	-7.068%	106	-66.353%
2026-02-10	0.052900	0.052900	0.052900	0.052900	+12.793%	2,448	-68.732%
2026-02-05	0.051900	0.051900	0.046900	0.046900	+1.515%	200	-64.731%
2026-02-04	0.053100	0.053100	0.046200	0.046200	+15.212%	858	-64.197%
2026-02-03	0.041900	0.041900	0.040100	0.040100	-1.956%	10,056	-58.751%
2026-02-02	0.050000	0.052400	0.040900	0.040900	-18.200%	4,175	-59.557%
2026-01-30	0.050000	0.050000	0.046300	0.050000	-8.425%	18,325	-66.918%
2026-01-29	0.048150	0.054700	0.048150	0.054600	+29.660%	564	-69.705%
2026-01-28	0.042100	0.059800	0.040900	0.042110	-16.116%	12,045	-60.720%
2026-01-27	0.040100	0.060000	0.040100	0.050200	+0.803%	53,927	-67.050%
2026-01-26	0.049900	0.049900	0.049800	0.049800	+19.712%	448	-66.785%
2026-01-23	0.040100	0.041600	0.040100	0.041600	+3.741%	1,006	-60.238%
2026-01-22	0.040100	0.040100	0.040100	0.040100	-19.478%	1,170	-58.751%
2026-01-21	0.050000	0.050000	0.049800	0.049800	+1.633%	1,059	-66.785%
2026-01-20	0.037500	0.049000	0.037500	0.049000	+16.642%	1,622	-66.243%
2026-01-16	0.048600	0.049000	0.041200	0.042009	+20.026%	8,999	-60.625%
2026-01-15	0.040100	0.049400	0.035000	0.035000	-8.735%	4,569	-52.740%
2026-01-14	0.034300	0.049500	0.034300	0.038350	+19.099%	6,072	-56.868%
2026-01-12	0.032200	0.032200	0.032200	0.032200	-19.899%	400	-48.630%
2026-01-09	0.039900	0.040300	0.035625	0.040199	+31.369%	3,742	-58.852%
2026-01-08	0.032200	0.032200	0.030600	0.030600	-22.727%	3,560	-45.944%
2026-01-07	0.039600	0.039600	0.039600	0.039600	+8.791%	509	-58.230%
2026-01-06	0.049700	0.049700	0.036400	0.036400	-8.772%	18,498	-54.558%
2026-01-05	0.036100	0.042500	0.036100	0.039900	+10.526%	19,732	-58.544%
2026-01-02	0.036100	0.036100	0.036100	0.036100	+1.404%	804	-54.180%
2025-12-31	0.030000	0.035600	0.030000	0.035600	+18.272%	6,266	-53.537%
2025-12-30	0.040600	0.040600	0.030000	0.030100	-24.750%	44,112	-45.047%
2025-12-29	0.040000	0.040000	0.040000	0.040000	-16.493%	336	-58.648%
2025-12-26	0.047900	0.047900	0.047900	0.047900	+17.980%	1,057	-65.468%
2025-12-23	0.047484	0.047484	0.040600	0.040600	-0.246%	811	-59.259%
2025-12-22	0.041100	0.049900	0.040600	0.040700	-18.437%	22,136	-59.359%
2025-12-19	0.049900	0.049900	0.049900	0.049900	+7.312%	602	-66.852%
2025-12-18	0.046500	0.046500	0.046500	0.046500	+8.011%	800	-64.428%
2025-12-17	0.049800	0.049800	0.043051	0.043051	+4.747%	510	-61.578%
2025-12-16	0.041100	0.041100	0.041100	0.041100	-14.452%	236	-59.754%
2025-12-15	0.050000	0.050000	0.048043	0.048043	+8.242%	10,898	-65.570%
2025-12-12	0.041100	0.049900	0.041100	0.044385	-10.694%	691	-62.733%
2025-12-11	0.041100	0.067200	0.039000	0.049700	+25.312%	262,489	-66.718%
2025-12-10	0.050100	0.050100	0.038600	0.039661	-33.898%	123,561	-58.294%
2025-12-09	0.049000	0.060000	0.049000	0.060000	0.000%	850	-72.432%
2025-12-08	0.070000	0.070000	0.050100	0.060000	-7.692%	4,206	-72.432%
2025-12-05	0.055000	0.065000	0.055000	0.065000	+26.706%	865	-74.552%
2025-12-04	0.051300	0.051300	0.051300	0.051300	-0.774%	1,387	-67.756%
2025-12-03	0.070000	0.070000	0.049000	0.051700	+12.148%	8,386	-68.006%
2025-12-01	0.040200	0.051300	0.040200	0.046100	+9.499%	24,673	-64.119%
2025-11-28	0.049700	0.049700	0.040200	0.042101	-15.629%	3,642	-60.711%
2025-11-26	0.045000	0.049900	0.045000	0.049900	+21.149%	2,490	-66.852%
2025-11-25	0.045000	0.045000	0.041189	0.041189	-6.350%	406	-59.841%
2025-11-24	0.041700	0.045000	0.041663	0.043982	+4.719%	75,664	-62.391%
2025-11-21	0.042000	0.042000	0.042000	0.042000	+4.478%	233	-60.617%
2025-11-20	0.040200	0.040200	0.040200	0.040200	0.000%	500	-58.853%
2025-11-19	0.044700	0.044700	0.040200	0.040200	-10.468%	724	-58.853%
2025-11-17	0.040100	0.045000	0.040100	0.044900	-1.319%	1,057	-63.160%
2025-11-13	0.040100	0.046800	0.040100	0.045500	+13.184%	1,270	-63.646%
2025-11-11	0.042900	0.049800	0.040200	0.040200	-9.584%	25,062	-58.853%
2025-11-10	0.044500	0.044500	0.044000	0.044461	+0.022%	1,909	-62.797%
2025-11-07	0.060000	0.060000	0.042900	0.044451	-9.652%	9,371	-62.788%
2025-11-06	0.057490	0.057490	0.043001	0.049200	+14.153%	6,245	-66.380%
2025-11-05	0.052200	0.052200	0.042000	0.043100	-12.398%	15,327	-61.622%
2025-11-04	0.059400	0.059400	0.049100	0.049200	-17.311%	20,773	-66.380%
2025-11-03	0.042000	0.059500	0.042000	0.059500	+32.517%	2,485	-72.200%
2025-10-31	0.045000	0.045000	0.044900	0.044900	-5.286%	2,063	-63.160%
2025-10-30	0.060000	0.060000	0.045500	0.047406	-0.616%	11,873	-65.108%
2025-10-29	0.068500	0.068500	0.047599	0.047700	-13.430%	39,772	-65.323%
2025-10-28	0.051100	0.069000	0.051100	0.055100	+7.828%	209,062	-69.980%
2025-10-27	0.051100	0.051200	0.051100	0.051100	+1.590%	1,897	-67.630%
2025-10-24	0.050100	0.059800	0.050100	0.050300	-15.604%	8,567	-67.115%
2025-10-23	0.058300	0.059800	0.050100	0.059600	+19.200%	8,366	-72.247%
2025-10-22	0.050500	0.060000	0.050000	0.050000	0.000%	8,620	-66.918%
2025-10-21	0.056000	0.110000	0.046000	0.050000	-16.667%	125,458	-66.918%
2025-10-20	0.069000	0.069000	0.060000	0.060000	-13.043%	1,670	-72.432%
2025-10-17	0.069000	0.069000	0.069000	0.069000	+15.385%	529	-76.028%
2025-10-16	0.059000	0.059900	0.050700	0.059800	+0.504%	9,170	-72.339%
2025-10-15	0.050000	0.059500	0.042000	0.059500	-0.832%	14,866	-72.200%
2025-10-14	0.070000	0.070000	0.041100	0.059999	-0.002%	32,907	-72.431%
2025-10-13	0.070000	0.070000	0.060000	0.060000	-12.664%	10,260	-72.432%
2025-10-10	0.064500	0.068700	0.053590	0.068700	+6.512%	30,428	-75.923%
2025-10-09	0.068800	0.069000	0.050200	0.064500	-0.541%	16,694	-74.355%
2025-10-08	0.060000	0.065000	0.050200	0.064851	+8.085%	14,488	-74.494%
2025-10-07	0.050000	0.070000	0.050000	0.060000	+2.845%	42,645	-72.432%
2025-10-06	0.057500	0.069800	0.035100	0.058340	-10.108%	31,816	-71.647%
2025-10-03	0.070000	0.070000	0.058700	0.064900	+10.187%	34,109	-74.513%
2025-10-02	0.059000	0.059400	0.045600	0.058900	+43.659%	20,538	-71.917%
2025-10-01	0.055000	0.055900	0.041000	0.041000	-25.455%	11,401	-59.656%
2025-09-30	0.054900	0.055000	0.054900	0.055000	+0.365%	1,103	-69.925%
2025-09-29	0.054900	0.054900	0.044600	0.054800	+15.856%	3,670	-69.816%
2025-09-26	0.055000	0.055000	0.040000	0.047300	+17.955%	22,799	-65.030%
2025-09-25	0.053700	0.053700	0.032200	0.040100	-32.943%	387,609	-58.751%
2025-09-24	0.059800	0.059800	0.059800	0.059800	+11.359%	222	-72.339%
2025-09-23	0.054100	0.054100	0.053700	0.053700	-9.824%	3,661	-69.197%
2025-09-22	0.053700	0.065390	0.053700	0.059550	-0.416%	2,295	-72.223%
2025-09-19	0.059799	0.059799	0.059799	0.059799	+11.151%	448	-72.339%
2025-09-18	0.053800	0.059900	0.053800	0.053800	0.000%	881	-69.255%
2025-09-17	0.055977	0.055977	0.053800	0.053800	-10.033%	891	-69.255%
2025-09-16	0.058659	0.059900	0.058659	0.059800	+19.124%	684	-72.339%
2025-09-15	0.060600	0.060600	0.050200	0.050200	0.000%	7,212	-67.050%
2025-09-12	0.070000	0.070000	0.050200	0.050200	-16.403%	3,487	-67.050%
2025-09-11	0.060050	0.060050	0.060050	0.060050	+0.083%	945	-72.455%
2025-09-10	0.060000	0.060000	0.060000	0.060000	+9.091%	108	-72.432%
2025-09-05	0.070000	0.070000	0.055000	0.055000	+12.245%	3,607	-69.925%
2025-09-04	0.048900	0.049000	0.048900	0.049000	-25.758%	553	-66.243%
2025-09-03	0.066000	0.066000	0.066000	0.066000	+13.793%	148	-74.938%
2025-09-02	0.051900	0.058000	0.051900	0.058000	-3.333%	532	-71.481%
2025-08-29	0.060000	0.060000	0.060000	0.060000	+1.868%	505	-72.432%
2025-08-28	0.059000	0.059000	0.045110	0.058900	+30.889%	4,470	-71.917%
2025-08-26	0.045100	0.045100	0.045000	0.045000	-0.222%	990	-63.242%
2025-08-25	0.050000	0.054800	0.045000	0.045100	-9.980%	28,731	-63.324%
2025-08-22	0.066000	0.066000	0.050000	0.050100	-6.334%	2,178	-66.984%
2025-08-21	0.053488	0.053488	0.053488	0.053488	-10.853%	320	-69.075%
2025-08-20	0.050000	0.060000	0.050000	0.060000	+3.538%	1,542	-72.432%
2025-08-19	0.054900	0.057950	0.054900	0.057950	+8.894%	1,127	-71.456%
2025-08-18	0.059900	0.066000	0.045000	0.053217	-11.157%	3,395	-68.918%
2025-08-15	0.059900	0.059900	0.059900	0.059900	+14.817%	147	-72.386%
2025-08-14	0.052170	0.052170	0.052170	0.052170	+3.924%	200	-68.294%
2025-08-13	0.057988	0.057988	0.050100	0.050200	+0.400%	679	-67.050%
2025-08-12	0.059900	0.059900	0.050000	0.050000	+24.688%	3,301	-66.918%
2025-08-11	0.040200	0.040200	0.040100	0.040100	-33.055%	1,685	-58.751%
2025-08-08	0.060000	0.060000	0.059900	0.059900	-0.167%	2,087	-72.386%
2025-08-07	0.060000	0.060000	0.060000	0.060000	+0.167%	291	-72.432%
2025-08-06	0.045500	0.060000	0.045500	0.059900	+40.941%	1,627	-72.386%
2025-08-05	0.042500	0.042500	0.042500	0.042500	-9.382%	1,048	-61.080%
2025-07-30	0.046900	0.046900	0.046900	0.046900	-6.200%	912	-64.731%
2025-07-29	0.050000	0.052724	0.050000	0.050000	-1.768%	620	-66.918%
2025-07-28	0.053900	0.053900	0.050000	0.050900	+0.464%	2,419	-67.503%
2025-07-25	0.060000	0.060000	0.036100	0.050665	-12.496%	45,114	-67.352%
2025-07-22	0.050100	0.057900	0.050100	0.057900	+7.942%	700	-71.432%
2025-07-21	0.052000	0.053640	0.052000	0.053640	-10.600%	350	-69.163%
2025-07-17	0.066000	0.066000	0.058050	0.060000	+13.216%	425	-72.432%
2025-07-16	0.051000	0.052996	0.051000	0.052996	-11.673%	1,121	-68.788%
2025-07-15	0.073300	0.073300	0.060000	0.060000	+11.078%	967	-72.432%
2025-07-14	0.055000	0.059000	0.050500	0.054016	-12.169%	2,110	-69.378%
2025-07-10	0.061500	0.061500	0.061500	0.061500	+0.655%	200	-73.104%
2025-07-09	0.061100	0.061100	0.061100	0.061100	+3.912%	164	-72.928%
2025-07-07	0.055000	0.064113	0.055000	0.058800	-2.163%	971	-71.869%
2025-07-03	0.060100	0.060100	0.060100	0.060100	-0.166%	697	-72.478%
2025-07-02	0.060200	0.060200	0.060200	0.060200	+0.166%	134	-72.523%
2025-07-01	0.060100	0.060100	0.060100	0.060100	-5.947%	153	-72.478%
2025-06-30	0.067800	0.067800	0.060000	0.063900	+2.158%	3,015	-74.114%
2025-06-27	0.060700	0.067400	0.060000	0.062550	+24.850%	3,101	-73.556%
2025-06-26	0.051101	0.051101	0.050100	0.050100	-16.639%	6,848	-66.984%
2025-06-25	0.060000	0.060100	0.060000	0.060100	-3.840%	6,340	-72.478%
2025-06-24	0.062500	0.062500	0.062500	0.062500	-18.115%	215	-73.534%
2025-06-23	0.084700	0.084700	0.052500	0.076327	+14.605%	1,057	-78.329%
2025-06-20	0.066600	0.066600	0.066600	0.066600	+26.857%	295	-75.164%
2025-06-18	0.060000	0.067700	0.052200	0.052500	-12.500%	2,468	-68.493%
2025-06-17	0.060000	0.060000	0.060000	0.060000	-27.798%	1,265	-72.432%
2025-06-16	0.083100	0.083100	0.083100	0.083100	+27.669%	116	-80.095%
2025-06-13	0.060100	0.065090	0.060100	0.065090	-2.085%	1,351	-74.587%
2025-06-12	0.085100	0.085100	0.065600	0.066476	+10.793%	3,690	-75.117%
2025-06-11	0.068700	0.068700	0.060000	0.060000	-15.014%	1,258	-72.432%
2025-06-09	0.069100	0.089900	0.065700	0.070600	+2.171%	11,869	-76.571%
2025-06-06	0.089700	0.089700	0.069100	0.069100	-0.432%	475	-76.062%
2025-06-04	0.069400	0.069400	0.069400	0.069400	-4.276%	106	-76.166%
2025-06-03	0.069400	0.072500	0.069400	0.072500	+6.149%	2,961	-77.185%
2025-06-02	0.068100	0.068300	0.068100	0.068300	-24.945%	10,888	-75.782%
2025-05-30	0.090000	0.100000	0.067300	0.091000	-9.000%	7,475	-81.823%
2025-05-29	0.063300	0.100000	0.063300	0.100000	+67.224%	139,293	-83.459%
2025-05-28	0.059900	0.059900	0.059800	0.059800	+19.600%	552	-72.339%
2025-05-23	0.051000	0.051000	0.050000	0.050000	0.000%	400	-66.918%
2025-05-22	0.055230	0.055230	0.050000	0.050000	-23.664%	2,862	-66.918%
2025-05-20	0.065700	0.065700	0.050000	0.065500	+41.469%	1,122	-74.747%
2025-05-19	0.042000	0.046300	0.042000	0.046300	+0.216%	1,734	-64.274%
2025-05-16	0.046200	0.046200	0.046200	0.046200	-14.126%	163	-64.197%
2025-05-15	0.055400	0.055400	0.053800	0.053800	-12.520%	608	-69.255%
2025-05-14	0.045500	0.061500	0.045500	0.061500	+35.463%	402	-73.104%
2025-05-13	0.045400	0.045400	0.045400	0.045400	0.000%	200	-63.566%
2025-05-12	0.045300	0.045400	0.045300	0.045400	-18.709%	2,000	-63.566%
2025-05-07	0.055849	0.055849	0.055849	0.055849	+23.560%	1,013	-70.383%
2025-05-06	0.045100	0.045200	0.045100	0.045200	-4.748%	200	-63.405%
2025-05-05	0.050000	0.050000	0.046500	0.047453	-5.094%	1,013	-65.142%
2025-05-02	0.050000	0.050000	0.050000	0.050000	0.000%	722	-66.918%
2025-05-01	0.051090	0.051100	0.050000	0.050000	-9.910%	2,374	-66.918%
2025-04-30	0.060000	0.060000	0.051000	0.055500	-7.500%	1,670	-70.196%
2025-04-29	0.060000	0.060000	0.060000	0.060000	0.000%	1,156	-72.432%
2025-04-28	0.060000	0.089700	0.060000	0.060000	-33.333%	1,242	-72.432%
2025-04-24	0.090000	0.090000	0.090000	0.090000	+76.471%	439	-81.621%
2025-04-23	0.090000	0.090000	0.051000	0.051000	+1.190%	880	-67.567%
2025-04-22	0.050400	0.050400	0.050400	0.050400	-3.633%	141	-67.181%
2025-04-21	0.052300	0.052300	0.052300	0.052300	-30.911%	732	-68.373%
2025-04-17	0.099800	0.099800	0.050300	0.075700	-5.493%	5,299	-78.149%
2025-04-16	0.049900	0.130000	0.049900	0.080100	+68.632%	61,680	-79.350%
2025-04-15	0.055100	0.067500	0.045101	0.047500	-44.635%	4,683	-65.177%
2025-04-14	0.065200	0.097500	0.052100	0.085794	+18.337%	1,690	-80.720%
2025-04-07	0.072500	0.072500	0.072500	0.072500	+3.571%	100	-77.185%
2025-04-04	0.076300	0.076300	0.070000	0.070000	-22.309%	1,525	-76.370%
2025-04-01	0.098000	0.098000	0.090100	0.090100	+58.281%	635	-81.642%
2025-03-25	0.054000	0.056924	0.054000	0.056924	-32.875%	931	-70.942%
2025-03-14	0.084803	0.084803	0.084803	0.084803	+62.147%	390	-80.495%
2025-03-13	0.052300	0.052300	0.052300	0.052300	-41.889%	205	-68.373%
2025-03-12	0.090000	0.090000	0.090000	0.090000	0.000%	249	-81.621%
2025-03-11	0.099000	0.099000	0.090000	0.090000	+74.419%	1,000	-81.621%
2025-03-10	0.080000	0.080800	0.051600	0.051600	-48.348%	10,695	-67.944%
2025-03-05	0.099000	0.100000	0.099000	0.099900	+24.875%	1,031	-83.442%
2025-03-04	0.080400	0.080400	0.080000	0.080000	0.000%	500	-79.324%
2025-03-03	0.080800	0.080800	0.080000	0.080000	-0.125%	493	-79.324%
2025-02-28	0.089999	0.090000	0.080100	0.080100	-11.000%	14,617	-79.350%
2025-02-27	0.090000	0.090000	0.090000	0.090000	+12.500%	119	-81.621%
2025-02-25	0.094600	0.094600	0.080000	0.080000	-14.621%	5,671	-79.324%
2025-02-20	0.105000	0.105000	0.088100	0.093700	-36.431%	1,023	-82.347%
2025-02-12	0.147500	0.147500	0.147400	0.147400	+7.200%	2,034	-88.778%
2025-02-10	0.146100	0.147500	0.137400	0.137500	+13.449%	4,500	-87.970%
2025-02-05	0.121200	0.121200	0.121200	0.121200	+1.000%	132	-86.352%
2025-02-03	0.150000	0.150000	0.120000	0.120000	0.000%	2,917	-86.216%
2025-01-28	0.162500	0.162500	0.120000	0.120000	-13.357%	1,922	-86.216%
2025-01-27	0.160900	0.162500	0.138500	0.138500	-9.180%	1,650	-88.057%
2025-01-24	0.131300	0.152500	0.130000	0.152500	+30.009%	2,494	-89.153%
2025-01-23	0.124000	0.130000	0.100000	0.117300	+17.417%	2,450	-85.899%
2025-01-22	0.120000	0.120000	0.091288	0.099900	+9.660%	3,618	-83.442%
2025-01-21	0.100000	0.167500	0.091100	0.091100	-30.564%	56,189	-81.843%
2025-01-17	0.100000	0.157500	0.090600	0.131200	+31.200%	103,587	-87.393%
2025-01-16	0.099000	0.100000	0.080000	0.100000	+2.564%	2,653	-83.459%
2025-01-15	0.100000	0.100000	0.086800	0.097500	0.000%	1,805	-83.035%
2025-01-14	0.082800	0.097500	0.082800	0.097500	+9.860%	600	-83.035%
2025-01-13	0.100000	0.100000	0.082300	0.088749	+10.935%	1,820	-81.362%
2025-01-08	0.080800	0.080800	0.080000	0.080001	-11.110%	1,653	-79.324%
2025-01-07	0.100000	0.100000	0.090000	0.090000	-9.910%	10,287	-81.621%
2025-01-06	0.100000	0.100000	0.099900	0.099900	-0.100%	3,014	-83.442%
2025-01-03	0.099000	0.100000	0.089600	0.100000	-5.213%	3,102	-83.459%
2025-01-02	0.080001	0.140000	0.080000	0.105500	+0.957%	35,294	-84.321%
2024-12-31	0.105100	0.110000	0.080000	0.104500	-0.476%	54,660	-84.171%
2024-12-30	0.115000	0.148000	0.070000	0.105000	+5.000%	275,352	-84.247%
2024-12-27	0.090000	0.137500	0.089600	0.100000	+14.679%	195,136	-83.459%
2024-12-26	0.040000	0.088800	0.040000	0.087200	+45.333%	74,824	-81.031%
2024-12-24	0.035100	0.060000	0.035100	0.060000	+49.626%	1,700	-72.432%
2024-12-23	0.040000	0.040100	0.040000	0.040100	+5.249%	2,250	-58.751%
2024-12-20	0.060000	0.060000	0.035350	0.038100	+6.723%	3,900	-56.585%
2024-12-19	0.035300	0.035700	0.035300	0.035700	-23.391%	200	-53.667%
2024-12-18	0.090000	0.090000	0.035000	0.046600	-46.743%	6,161	-64.504%
2024-12-17	0.084200	0.133700	0.050000	0.087500	+0.923%	68,846	-81.096%
2024-12-16	0.090000	0.090000	0.086700	0.086700	+2.184%	1,349	-80.922%
2024-12-11	0.050000	0.084847	0.050000	0.084847	+10.766%	1,387	-80.505%
2024-12-10	0.084000	0.091251	0.063100	0.076600	+1.997%	46,150	-78.406%
2024-12-09	0.080600	0.080600	0.055000	0.075100	+31.754%	145,993	-77.975%
2024-12-05	0.057000	0.057000	0.057000	0.057000	0.000%	221	-70.981%
2024-12-04	0.056500	0.057000	0.056500	0.057000	+42.326%	317	-70.981%
2024-11-26	0.030100	0.040049	0.030100	0.040049	-19.902%	1,190	-58.698%
2024-11-19	0.030100	0.050000	0.030100	0.050000	0.000%	10,194	-66.918%
2024-11-13	0.050000	0.050000	0.050000	0.050000	+66.667%	1,004	-66.918%
2024-11-12	0.030100	0.030100	0.030000	0.030000	-0.662%	2,802	-44.863%
2024-11-08	0.030200	0.030200	0.030200	0.030200	-13.714%	254	-45.228%
2024-11-07	0.035000	0.035000	0.035000	0.035000	-12.281%	200,000	-52.740%
2024-11-05	0.039900	0.039900	0.039900	0.039900	+33.000%	3,000	-58.544%
2024-11-01	0.030000	0.030000	0.030000	0.030000	+0.671%	400	-44.863%
2024-10-29	0.040100	0.040100	0.029800	0.029800	-1.650%	13,895	-44.493%
2024-10-28	0.030300	0.030300	0.030300	0.030300	-24.250%	106	-45.409%
2024-10-17	0.042501	0.042501	0.035000	0.040000	+13.314%	204,824	-58.648%
2024-10-11	0.059400	0.059999	0.035300	0.035300	-11.750%	1,918	-53.142%
2024-10-09	0.049800	0.049800	0.036000	0.040000	0.000%	52,160	-58.648%
2024-10-08	0.040000	0.040000	0.040000	0.040000	0.000%	474	-58.648%
2024-10-07	0.066400	0.068000	0.040000	0.040000	-0.990%	2,328	-58.648%
2024-10-01	0.040400	0.041000	0.040000	0.040400	-20.158%	1,239	-59.057%
2024-09-30	0.057700	0.080000	0.050600	0.050600	+1.200%	10,619	-67.310%
2024-09-27	0.050000	0.050000	0.050000	0.050000	-33.333%	211	-66.918%
2024-09-26	0.074900	0.075000	0.074900	0.075000	+85.644%	428	-77.945%
2024-09-25	0.040400	0.040400	0.040400	0.040400	-36.227%	118	-59.057%
2024-09-23	0.065000	0.065000	0.045000	0.063350	-18.782%	4,945	-73.890%
2024-09-20	0.100000	0.100000	0.078000	0.078000	+4.000%	807	-78.794%
2024-09-19	0.080000	0.100000	0.050000	0.075000	+87.500%	983,271	-77.945%
2024-09-18	0.049500	0.049500	0.040000	0.040000	-23.810%	5,218	-58.648%
2024-09-17	0.059800	0.059800	0.050000	0.052500	+5.000%	2,508	-68.493%
2024-09-16	0.063900	0.063900	0.045000	0.050000	-20.886%	17,991	-66.918%
2024-09-13	0.065000	0.065000	0.022600	0.063200	+6.397%	103,779	-73.828%
2024-09-12	0.059400	0.059400	0.059400	0.059400	+98.000%	121	-72.153%
2024-09-11	0.030000	0.030000	0.030000	0.030000	-41.119%	123	-44.863%
2024-08-26	0.064900	0.064900	0.030000	0.050950	+1.292%	1,234	-67.535%
2024-08-23	0.059400	0.059400	0.050300	0.050300	+55.008%	234	-67.115%
2024-08-22	0.035000	0.035000	0.022500	0.032450	-19.077%	11,826	-49.026%
2024-08-21	0.040100	0.040100	0.040100	0.040100	-8.864%	1,510	-58.751%
2024-08-20	0.066900	0.066900	0.044000	0.044000	-1.012%	810	-62.407%
2024-08-08	0.044500	0.044500	0.044450	0.044450	-11.100%	5,004	-62.787%
2024-08-07	0.050000	0.050000	0.050000	0.050000	0.000%	200	-66.918%
2024-08-05	0.054900	0.069900	0.050000	0.050000	0.000%	101,821	-66.918%
2024-08-01	0.060000	0.068800	0.049936	0.050000	-16.667%	85,530	-66.918%
2024-07-30	0.060000	0.060000	0.060000	0.060000	+13.208%	100	-72.432%
2024-07-24	0.053000	0.053000	0.053000	0.053000	-11.667%	203	-68.791%
2024-07-23	0.060000	0.060000	0.060000	0.060000	0.000%	100	-72.432%
2024-07-22	0.060000	0.060000	0.046000	0.060000	0.000%	3,696	-72.432%
2024-07-19	0.059700	0.060000	0.055000	0.060000	+29.310%	812	-72.432%
2024-07-18	0.046400	0.046400	0.046400	0.046400	+5.936%	511	-64.351%
2024-07-17	0.043800	0.043800	0.043800	0.043800	-27.000%	6,592	-62.235%
2024-07-16	0.060000	0.077500	0.060000	0.060000	-5.363%	6,592	-72.432%
2024-07-15	0.055500	0.074700	0.055500	0.063400	+60.101%	10,057	-73.910%

.dark-mode .jbDk4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jbDk4b{ color: #333333; background-color: white; border: 2px solid #333333; }ZEOWWZeo Energy Corporation Warrantsstock NASDAQ Warrant

ZEOWW
Zeo Energy Corporation Warrants
stock NASDAQ Warrant