Zeo Energy Corp (ZEO) Historical Stock Data
0.93 ↓0.04 (-4.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEO is down -1.61% a day on average. There have been 11 days where Zeo Energy Corp closed green and 19 days where ZEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1.00 | 0.93 | ↓$0.07 (-6.60%) | 0.92 | 1.00 | 102.10K |
| 2025-12-24 | 1.00 | 0.98 | ↓$0.02 (-2.24%) | 0.95 | 1.00 | 62.88K |
| 2025-12-23 | 0.96 | 0.96 | ↓$0.00 (-0.21%) | 0.95 | 1.01 | 196.72K |
| 2025-12-22 | 1.00 | 0.99 | ↓$0.01 (-0.60%) | 0.98 | 1.00 | 97.21K |
| 2025-12-19 | 1.02 | 0.98 | ↓$0.04 (-3.94%) | 0.96 | 1.07 | 110.52K |
| 2025-12-18 | 0.99 | 0.99 | ↑$0.01 (0.76%) | 0.99 | 1.05 | 84.87K |
| 2025-12-17 | 1.10 | 0.98 | ↓$0.12 (-10.61%) | 0.97 | 1.13 | 151.35K |
| 2025-12-16 | 1.03 | 1.07 | ↑$0.04 (3.88%) | 0.98 | 1.11 | 399.18K |
| 2025-12-15 | 1.11 | 1.01 | ↓$0.10 (-9.01%) | 1.00 | 1.11 | 95.70K |
| 2025-12-12 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.04 | 1.14 | 82.53K |
| 2025-12-11 | 1.12 | 1.11 | ↓$0.01 (-0.89%) | 1.05 | 1.20 | 325.34K |
| 2025-12-10 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.13 | 1.16 | 54.44K |
| 2025-12-09 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.12 | 1.24 | 90.23K |
| 2025-12-08 | 1.26 | 1.16 | ↓$0.10 (-7.94%) | 1.16 | 1.26 | 103.31K |
| 2025-12-05 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.22 | 1.29 | 109.16K |
| 2025-12-04 | 1.25 | 1.28 | ↑$0.03 (2.81%) | 1.19 | 1.43 | 185.31K |
| 2025-12-03 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.13 | 1.25 | 164.69K |
| 2025-12-02 | 1.39 | 1.26 | ↓$0.13 (-9.03%) | 1.22 | 1.40 | 99.50K |
| 2025-12-01 | 1.46 | 1.36 | ↓$0.10 (-6.85%) | 1.32 | 1.48 | 123.79K |
| 2025-11-28 | 1.47 | 1.50 | ↑$0.03 (2.04%) | 1.40 | 1.54 | 56.42K |
| 2025-11-26 | 1.33 | 1.44 | ↑$0.11 (7.89%) | 1.30 | 1.45 | 74.38K |
| 2025-11-25 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.35 | 54.06K |
| 2025-11-24 | 1.29 | 1.30 | ↑$0.01 (0.78%) | 1.22 | 1.34 | 99.09K |
| 2025-11-21 | 1.28 | 1.34 | ↑$0.06 (4.69%) | 1.25 | 1.35 | 56.22K |
| 2025-11-20 | 1.33 | 1.29 | ↓$0.04 (-3.01%) | 1.29 | 1.40 | 68.10K |
| 2025-11-19 | 1.28 | 1.33 | ↑$0.05 (3.91%) | 1.28 | 1.36 | 35.70K |
| 2025-11-18 | 1.38 | 1.30 | ↓$0.08 (-5.80%) | 1.30 | 1.43 | 50.20K |
| 2025-11-17 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.41 | 1.57 | 104.21K |
| 2025-11-14 | 1.44 | 1.51 | ↑$0.07 (4.86%) | 1.42 | 1.55 | 30.64K |
| 2025-11-13 | 1.50 | 1.47 | ↓$0.03 (-2.00%) | 1.44 | 1.52 | 36.72K |
Create an account or log in to view more rows.
$ZEO Buy the dip
$ZEO I would not be a bear now
$ZEO love when bulls come out
$ZEO trash
$ZEO has just been halted from trading due to volatility.
$ZEO has just been halted from trading due to volatility.
$ZEO id rather have a dip then rip than a gap and crap
$ZEO has just been halted from trading due to volatility.
$ZEO we finna be at the top yo
$ZEO has just been halted from trading due to volatility.