Zeo Energy Corp (ZEO) Historical Stock Data
1.31 ↓0.02 (-1.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEO is down -1.14% a day on average. There have been 12 days where Zeo Energy Corp closed green and 18 days where ZEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.31 | 1.36 | 11.05K |
| 2024-11-21 | 1.30 | 1.33 | ↑$0.03 (2.31%) | 1.30 | 1.36 | 13.15K |
| 2024-11-20 | 1.20 | 1.25 | ↑$0.05 (4.17%) | 1.20 | 1.27 | 12.17K |
| 2024-11-19 | 1.21 | 1.21 | ↓$0.00 (-0.12%) | 1.21 | 1.24 | 7.97K |
| 2024-11-18 | 1.21 | 1.24 | ↑$0.03 (2.47%) | 1.21 | 1.27 | 13.19K |
| 2024-11-15 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.21 | 1.22 | 5.23K |
| 2024-11-14 | 1.21 | 1.22 | ↑$0.01 (0.68%) | 1.21 | 1.24 | 13.21K |
| 2024-11-13 | 1.23 | 1.21 | ↓$0.02 (-1.76%) | 1.21 | 1.25 | 20.20K |
| 2024-11-12 | 1.22 | 1.26 | ↑$0.04 (3.28%) | 1.22 | 1.35 | 56.56K |
| 2024-11-11 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.21 | 1.28 | 19.52K |
| 2024-11-08 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.05 | 1.21 | 31.85K |
| 2024-11-07 | 1.29 | 1.22 | ↓$0.08 (-5.81%) | 1.20 | 1.29 | 37.40K |
| 2024-11-06 | 1.31 | 1.30 | ↓$0.01 (-0.76%) | 1.30 | 1.43 | 19.98K |
| 2024-11-05 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.33 | 1.43 | 29.18K |
| 2024-11-04 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.35 | 1.45 | 32.76K |
| 2024-11-01 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.30 | 1.67 | 183K |
| 2024-10-31 | 1.36 | 1.30 | ↓$0.06 (-4.41%) | 1.30 | 1.37 | 15.17K |
| 2024-10-30 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.32 | 1.40 | 25.59K |
| 2024-10-29 | 1.45 | 1.40 | ↓$0.05 (-3.45%) | 1.35 | 1.45 | 18.20K |
| 2024-10-28 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.32 | 1.38 | 23.94K |
| 2024-10-25 | 1.35 | 1.31 | ↓$0.04 (-2.96%) | 1.28 | 1.37 | 56.95K |
| 2024-10-24 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.32 | 1.42 | 27.72K |
| 2024-10-23 | 1.39 | 1.32 | ↓$0.07 (-5.04%) | 1.27 | 1.49 | 46.18K |
| 2024-10-22 | 1.32 | 1.38 | ↑$0.06 (4.62%) | 1.31 | 1.46 | 75.47K |
| 2024-10-21 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.30 | 1.36 | 24.22K |
| 2024-10-18 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.31 | 1.44 | 40.73K |
| 2024-10-17 | 1.31 | 1.31 | ↑$0.00 (0.00%) | 1.29 | 1.36 | 69.91K |
| 2024-10-16 | 1.43 | 1.30 | ↓$0.13 (-9.09%) | 1.30 | 1.48 | 123.87K |
| 2024-10-15 | 1.41 | 1.52 | ↑$0.11 (7.80%) | 1.41 | 1.58 | 23.80K |
| 2024-10-14 | 1.62 | 1.45 | ↓$0.17 (-10.49%) | 1.43 | 1.63 | 91.67K |
Create an account or log in to view more rows.
$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.
$ZEO weak
$ZEO had to buy calls
$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.
$ZEO has just been halted from trading due to volatility.
$ZEO has just been halted from trading due to volatility.