Zeo Energy Corp (ZEO) Historical Stock Data
5.00 ↓0.01 (-0.20%)
As of May 13, 2024, 11:28am EST.
Historical Data
In the past 30 trading days, ZEO is down -0.17% a day on average. There have been 15 days where Zeo Energy Corp closed green and 15 days where ZEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.72 | 5.00 | ↑$0.28 (5.93%) | 4.72 | 5.00 | 2.54K |
| 2024-05-10 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 5.01 | 5.01 | 198 |
| 2024-05-09 | 4.89 | 5.02 | ↑$0.14 (2.76%) | 4.76 | 5.05 | 1.81K |
| 2024-05-08 | 5.21 | 5.04 | ↓$0.17 (-3.26%) | 4.84 | 5.25 | 10K |
| 2024-05-07 | 4.81 | 4.63 | ↓$0.18 (-3.67%) | 4.63 | 4.98 | 3.17K |
| 2024-05-06 | 4.82 | 4.53 | ↓$0.29 (-5.92%) | 4.53 | 4.82 | 13.43K |
| 2024-05-03 | 4.74 | 4.91 | ↑$0.17 (3.66%) | 4.52 | 4.95 | 4.59K |
| 2024-05-02 | 4.61 | 4.51 | ↓$0.10 (-2.14%) | 4.51 | 4.78 | 1.49K |
| 2024-05-01 | 4.64 | 4.60 | ↓$0.04 (-0.78%) | 4.40 | 4.69 | 1.96K |
| 2024-04-30 | 4.65 | 4.52 | ↓$0.13 (-2.82%) | 4.45 | 4.90 | 27.49K |
| 2024-04-29 | 4.44 | 4.52 | ↑$0.08 (1.86%) | 4.03 | 4.67 | 3.36K |
| 2024-04-26 | 4.75 | 4.75 | ↑$0.00 (0.00%) | 4.75 | 4.75 | 266 |
| 2024-04-25 | 4.99 | 4.90 | ↓$0.09 (-1.80%) | 4.43 | 5.00 | 12.41K |
| 2024-04-24 | 5.10 | 4.98 | ↓$0.13 (-2.45%) | 4.98 | 5.10 | 4.02K |
| 2024-04-23 | 5.06 | 5.14 | ↑$0.08 (1.58%) | 5.00 | 5.25 | 15.98K |
| 2024-04-22 | 5.14 | 5.15 | ↑$0.01 (0.13%) | 5.05 | 5.20 | 8.31K |
| 2024-04-19 | 5.01 | 5.00 | ↓$0.01 (-0.20%) | 4.99 | 5.19 | 7.73K |
| 2024-04-18 | 4.75 | 5.01 | ↑$0.26 (5.47%) | 4.75 | 5.10 | 1.95K |
| 2024-04-17 | 5.39 | 5.20 | ↓$0.19 (-3.44%) | 5.20 | 5.39 | 6.10K |
| 2024-04-16 | 5.30 | 5.20 | ↓$0.10 (-1.89%) | 5.20 | 5.34 | 6.24K |
| 2024-04-15 | 5.40 | 5.20 | ↓$0.20 (-3.70%) | 5.11 | 5.49 | 6.68K |
| 2024-04-12 | 5.40 | 5.40 | ↑$0.00 (0.00%) | 5.40 | 5.49 | 4.84K |
| 2024-04-11 | 5.80 | 5.32 | ↓$0.48 (-8.27%) | 5.09 | 5.80 | 75.97K |
| 2024-04-10 | 5.40 | 5.47 | ↑$0.07 (1.29%) | 5.40 | 5.65 | 67.03K |
| 2024-04-09 | 5.55 | 5.41 | ↓$0.14 (-2.52%) | 5.40 | 5.67 | 9.79K |
| 2024-04-08 | 5.70 | 5.64 | ↓$0.06 (-1.05%) | 5.41 | 5.87 | 92.05K |
| 2024-04-05 | 5.52 | 5.60 | ↑$0.08 (1.49%) | 5.47 | 5.60 | 5.11K |
| 2024-04-04 | 5.41 | 5.64 | ↑$0.23 (4.25%) | 5.41 | 5.65 | 6.57K |
| 2024-04-03 | 5.40 | 5.67 | ↑$0.27 (5.00%) | 5.40 | 5.67 | 11.89K |
| 2024-04-02 | 5.50 | 5.80 | ↑$0.30 (5.45%) | 5.32 | 5.80 | 21.91K |
Create an account or log in to view more rows.
$ZEO Looking for this cup to breakout.
$ZEO nice!!!
$ZEO has just been halted from trading due to volatility.
$ZEO has just been halted from trading due to volatility.
$ZEO has just been halted from trading due to volatility.