Skip to main content
Zeo Energy Corp. (ZEO)
NASDAQ: ZEO · Real-Time Price · USD
0.921
-0.089 (-8.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Zeo Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.011.010.900.920.92-8.81%110,006
Apr 27, 20260.921.120.891.011.0110.29%451,976
Apr 24, 20260.900.930.830.920.921.29%171,145
Apr 23, 20260.870.910.850.900.900.57%91,441
Apr 22, 20260.860.910.790.900.908.35%190,538
Apr 21, 20260.840.900.780.830.83-5.03%604,213
Apr 20, 20260.670.950.660.870.8730.52%1,256,222
Apr 17, 20260.610.670.580.670.6710.74%546,524
Apr 16, 20260.630.630.560.600.602.51%200,589
Apr 15, 20260.610.650.560.590.592.22%143,794
Apr 14, 20260.590.610.570.580.58-3.48%173,391
Apr 13, 20260.550.600.530.600.609.03%262,083
Apr 10, 20260.610.660.520.550.55-9.78%774,867
Apr 9, 20260.650.650.590.610.61-3.57%118,458
Apr 8, 20260.620.680.590.630.638.62%143,726
Apr 7, 20260.620.650.570.580.58-5.54%93,292
Apr 6, 20260.650.650.610.610.61-3.20%98,662
Apr 2, 20260.650.650.570.630.634.58%47,975
Apr 1, 20260.610.630.580.610.615.66%37,759
Mar 31, 20260.590.600.520.570.57-1.37%160,860
Mar 30, 20260.620.620.580.580.58-2.45%83,279
Mar 27, 20260.690.690.560.600.60-13.10%205,031
Mar 26, 20260.720.730.670.690.69-5.60%35,909
Mar 25, 20260.780.780.690.730.73-6.75%136,439
Mar 24, 20260.770.830.730.780.78-1.44%146,539
Mar 23, 20260.790.800.750.790.79-3.45%178,251
Mar 20, 20260.840.870.800.820.82-4.35%132,721
Mar 19, 20260.890.890.810.860.86-4.68%123,210
Mar 18, 20260.930.980.880.900.90-2.54%130,671
Mar 17, 20260.940.980.920.920.92-3.02%72,876
Mar 16, 20260.990.990.940.950.95-0.15%65,747
Mar 13, 20260.960.970.930.950.951.17%39,675
Mar 12, 20260.990.990.920.940.941.44%52,730
Mar 11, 20260.960.980.920.930.93-4.35%98,420
Mar 10, 20261.021.060.960.970.97-3.94%122,469
Mar 9, 20260.941.060.901.011.016.95%114,784
Mar 6, 20260.971.020.940.940.94-6.50%147,863
Mar 5, 20261.101.100.991.011.01-6.48%100,142
Mar 4, 20261.111.121.061.081.08-4.00%59,343
Mar 3, 20261.161.160.991.131.13-1.32%309,798
Mar 2, 20261.191.301.091.141.14-7.32%298,777
Feb 27, 20261.201.281.171.231.23-6.11%348,373
Feb 26, 20261.241.321.161.311.318.26%171,149
Feb 25, 20261.231.301.151.211.21-476,734
Feb 24, 20261.511.511.171.211.21-19.87%515,676
Feb 23, 20261.281.581.271.511.5116.15%1,064,473
Feb 20, 20261.071.431.001.301.3031.63%2,408,735
Feb 19, 20260.931.040.890.990.995.82%324,372
Feb 18, 20260.930.950.890.930.93-0.64%575,938
Feb 17, 20260.991.020.860.940.94-4.15%133,384
Feb 13, 20260.991.070.970.980.98-2.97%26,973
Feb 12, 20261.021.091.011.011.01-57,359
Feb 11, 20261.051.050.981.011.01-2.88%77,309
Feb 10, 20260.971.080.951.041.049.57%87,587
Feb 9, 20260.930.970.930.950.951.67%14,352
Feb 6, 20260.950.950.880.930.932.64%83,327
Feb 5, 20260.890.950.890.910.91-5.25%49,984
Feb 4, 20260.970.970.880.960.963.38%70,999
Feb 3, 20261.001.000.920.930.93-6.86%33,839
Feb 2, 20260.951.020.951.001.003.76%43,480
Jan 30, 20260.970.990.920.960.96-0.95%143,608
Jan 29, 20260.981.000.970.970.97-5.82%99,517
Jan 28, 20261.031.040.941.031.03-0.96%232,207
Jan 27, 20261.041.041.011.041.041.96%350,493
Jan 26, 20261.031.091.001.021.02-1.45%54,443
Jan 23, 20261.061.071.021.041.03-2.36%20,571
Jan 22, 20261.041.101.011.061.064.95%57,859
Jan 21, 20261.011.040.981.011.011.00%57,866
Jan 20, 20261.011.040.991.001.00-3.85%68,028
Jan 16, 20261.001.040.981.041.044.00%74,189
Jan 15, 20261.011.030.991.001.00-239,204
Jan 14, 20261.051.060.981.001.00-2.91%132,402
Jan 13, 20261.051.081.021.031.03-1.90%32,203
Jan 12, 20261.051.081.051.051.05-1.87%29,282
Jan 9, 20261.041.151.041.071.072.88%233,463
Jan 8, 20261.051.101.011.041.04-152,129
Jan 7, 20261.101.101.031.041.04-6.31%99,482
Jan 6, 20261.131.171.101.111.11-97,815
Jan 5, 20261.181.181.091.111.11-5.13%114,134
Jan 2, 20261.131.171.001.171.177.34%158,001
Dec 31, 20250.931.160.901.091.0919.11%217,621
Dec 30, 20250.930.940.900.920.92-2.59%101,023
Dec 29, 20250.920.970.920.940.940.58%113,888
Dec 26, 20251.001.000.920.930.93-4.46%102,399
Dec 24, 20251.001.000.950.980.982.05%62,884
Dec 23, 20250.961.010.950.960.96-3.62%196,741
Dec 22, 20251.001.000.980.990.991.45%97,210
Dec 19, 20251.021.070.960.980.98-1.43%110,523
Dec 18, 20250.991.050.990.990.991.09%84,866
Dec 17, 20251.101.130.970.980.98-8.10%151,600
Dec 16, 20251.031.110.981.071.075.94%399,178
Dec 15, 20251.111.111.001.011.01-8.18%95,698
Dec 12, 20251.121.141.041.101.10-0.90%82,529
Dec 11, 20251.121.201.051.111.11-2.63%326,169
Dec 10, 20251.151.161.131.141.14-54,444
Dec 9, 20251.151.241.121.141.14-1.72%90,230
Dec 8, 20251.261.261.161.161.16-7.94%103,309
Dec 5, 20251.251.291.221.261.26-1.56%109,158
Dec 4, 20251.251.431.191.281.287.56%185,311
Dec 3, 20251.251.251.131.191.19-5.56%165,705