Zeo Energy Corp (ZEO) Historical Stock Data
2.16 ↑0.03 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEO is down -2.19% a day on average. There have been 10 days where Zeo Energy Corp closed green and 20 days where ZEO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-02-14 | 2.09 | 2.16 | ↑$0.07 (3.35%) | 2.06 | 2.20 | 18.39K |
2025-02-13 | 2.20 | 2.13 | ↓$0.07 (-3.18%) | 2.04 | 2.25 | 93.50K |
2025-02-12 | 2.29 | 2.21 | ↓$0.08 (-3.49%) | 2.20 | 2.29 | 30.18K |
2025-02-11 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.22 | 2.35 | 42.54K |
2025-02-10 | 2.39 | 2.28 | ↓$0.11 (-4.60%) | 2.25 | 2.39 | 55.98K |
2025-02-07 | 2.51 | 2.49 | ↓$0.02 (-0.80%) | 2.46 | 2.56 | 22.24K |
2025-02-06 | 2.57 | 2.56 | ↓$0.01 (-0.39%) | 2.38 | 2.57 | 70.38K |
2025-02-05 | 2.53 | 2.57 | ↑$0.04 (1.58%) | 2.52 | 2.68 | 27.23K |
2025-02-04 | 2.55 | 2.53 | ↓$0.02 (-0.78%) | 2.50 | 2.74 | 32.63K |
2025-02-03 | 2.76 | 2.52 | ↓$0.24 (-8.70%) | 2.31 | 2.76 | 87.91K |
2025-01-31 | 2.50 | 2.73 | ↑$0.23 (9.20%) | 2.36 | 2.85 | 99.55K |
2025-01-30 | 2.29 | 2.51 | ↑$0.22 (9.61%) | 2.28 | 2.60 | 65.59K |
2025-01-29 | 2.30 | 2.24 | ↓$0.06 (-2.61%) | 2.12 | 2.30 | 121.25K |
2025-01-28 | 2.55 | 2.25 | ↓$0.30 (-11.81%) | 2.09 | 2.60 | 150.98K |
2025-01-27 | 2.79 | 2.59 | ↓$0.20 (-7.17%) | 2.45 | 2.83 | 127.68K |
2025-01-24 | 2.89 | 2.93 | ↑$0.04 (1.38%) | 2.75 | 2.97 | 89.38K |
2025-01-23 | 3.15 | 2.86 | ↓$0.29 (-9.21%) | 2.58 | 3.21 | 209.03K |
2025-01-22 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 2.69 | 3.20 | 282.83K |
2025-01-21 | 3.30 | 3.24 | ↓$0.06 (-1.82%) | 2.87 | 3.32 | 646.13K |
2025-01-17 | 3.64 | 3.30 | ↓$0.34 (-9.34%) | 2.88 | 3.87 | 33.45M |
2025-01-16 | 2.65 | 2.34 | ↓$0.31 (-11.70%) | 2.18 | 2.86 | 125.85K |
2025-01-15 | 2.10 | 2.66 | ↑$0.56 (26.67%) | 2.10 | 2.78 | 123.86K |
2025-01-14 | 2.06 | 2.02 | ↓$0.04 (-1.94%) | 2.02 | 2.15 | 19.63K |
2025-01-13 | 2.15 | 2.10 | ↓$0.05 (-2.33%) | 1.98 | 2.33 | 57.67K |
2025-01-10 | 2.31 | 2.17 | ↓$0.14 (-6.06%) | 2.14 | 2.37 | 74.42K |
2025-01-08 | 2.33 | 2.35 | ↑$0.02 (0.86%) | 2.21 | 2.51 | 74.47K |
2025-01-07 | 2.60 | 2.35 | ↓$0.25 (-9.62%) | 2.28 | 2.79 | 122.82K |
2025-01-06 | 3.46 | 2.59 | ↓$0.87 (-25.14%) | 2.59 | 3.65 | 314.90K |
2025-01-03 | 3.70 | 3.43 | ↓$0.27 (-7.30%) | 3.14 | 3.75 | 180.85K |
2025-01-02 | 3.39 | 3.65 | ↑$0.26 (7.67%) | 3.30 | 3.95 | 270.29K |
Create an account or log in to view more rows.
$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.
$ZEO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ZEO has just been halted from trading due to volatility.
$ZEO the end is near
$ZEO When they tell me diversifying is for idiots
$ZEO buy the dip.
$ZEO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$ZEO this is my only green stonk!
I really like this stonk.