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.

DateOpenCloseChangeLowHighVolume
2025-02-142.092.16↑$0.07 (3.35%)2.062.2018.39K
2025-02-132.202.13↓$0.07 (-3.18%)2.042.2593.50K
2025-02-122.292.21↓$0.08 (-3.49%)2.202.2930.18K
2025-02-112.252.25↑$0.00 (0.00%)2.222.3542.54K
2025-02-102.392.28↓$0.11 (-4.60%)2.252.3955.98K
2025-02-072.512.49↓$0.02 (-0.80%)2.462.5622.24K
2025-02-062.572.56↓$0.01 (-0.39%)2.382.5770.38K
2025-02-052.532.57↑$0.04 (1.58%)2.522.6827.23K
2025-02-042.552.53↓$0.02 (-0.78%)2.502.7432.63K
2025-02-032.762.52↓$0.24 (-8.70%)2.312.7687.91K
2025-01-312.502.73↑$0.23 (9.20%)2.362.8599.55K
2025-01-302.292.51↑$0.22 (9.61%)2.282.6065.59K
2025-01-292.302.24↓$0.06 (-2.61%)2.122.30121.25K
2025-01-282.552.25↓$0.30 (-11.81%)2.092.60150.98K
2025-01-272.792.59↓$0.20 (-7.17%)2.452.83127.68K
2025-01-242.892.93↑$0.04 (1.38%)2.752.9789.38K
2025-01-233.152.86↓$0.29 (-9.21%)2.583.21209.03K
2025-01-223.043.10↑$0.06 (1.97%)2.693.20282.83K
2025-01-213.303.24↓$0.06 (-1.82%)2.873.32646.13K
2025-01-173.643.30↓$0.34 (-9.34%)2.883.8733.45M
2025-01-162.652.34↓$0.31 (-11.70%)2.182.86125.85K
2025-01-152.102.66↑$0.56 (26.67%)2.102.78123.86K
2025-01-142.062.02↓$0.04 (-1.94%)2.022.1519.63K
2025-01-132.152.10↓$0.05 (-2.33%)1.982.3357.67K
2025-01-102.312.17↓$0.14 (-6.06%)2.142.3774.42K
2025-01-082.332.35↑$0.02 (0.86%)2.212.5174.47K
2025-01-072.602.35↓$0.25 (-9.62%)2.282.79122.82K
2025-01-063.462.59↓$0.87 (-25.14%)2.593.65314.90K
2025-01-033.703.43↓$0.27 (-7.30%)3.143.75180.85K
2025-01-023.393.65↑$0.26 (7.67%)3.303.95270.29K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

RippedInNewYork

$ZEO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!

0 Like Report
leahmccourt

$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

0 Like Report
easymoneyFAM

$ZEO this is my only green stonk!

I really like this stonk.

0 Like Report