Zeo Energy Corp (ZEO) Historical Stock Data
3.43 ↓0.22 (-6.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZEO is up 0.18% a day on average. There have been 18 days where Zeo Energy Corp closed green and 12 days where ZEO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-31 | 3.37 | 3.43 | ↑$0.06 (1.79%) | 2.81 | 3.45 | 343.93K |
| 2024-12-30 | 2.99 | 3.07 | ↑$0.08 (2.68%) | 2.68 | 3.48 | 453.04K |
| 2024-12-27 | 3.13 | 2.88 | ↓$0.25 (-7.99%) | 2.36 | 3.13 | 577.04K |
| 2024-12-26 | 2.19 | 2.60 | ↑$0.41 (18.72%) | 2.19 | 3.08 | 567.19K |
| 2024-12-24 | 1.98 | 2.14 | ↑$0.16 (8.08%) | 1.97 | 2.34 | 125.71K |
| 2024-12-23 | 2.01 | 2.05 | ↑$0.04 (1.99%) | 1.82 | 2.16 | 158.50K |
| 2024-12-20 | 1.60 | 2.04 | ↑$0.44 (27.50%) | 1.60 | 2.97 | 1.19M |
| 2024-12-19 | 1.80 | 1.52 | ↓$0.28 (-15.56%) | 1.52 | 1.90 | 91.45K |
| 2024-12-18 | 1.91 | 1.78 | ↓$0.13 (-6.81%) | 1.78 | 1.98 | 81.91K |
| 2024-12-17 | 2.35 | 1.85 | ↓$0.50 (-21.28%) | 1.80 | 2.35 | 70.08K |
| 2024-12-16 | 2.56 | 2.28 | ↓$0.28 (-10.94%) | 2.14 | 2.56 | 131.18K |
| 2024-12-13 | 2.44 | 2.54 | ↑$0.10 (4.10%) | 2.40 | 2.80 | 116.30K |
| 2024-12-12 | 2.78 | 2.51 | ↓$0.27 (-9.71%) | 2.42 | 2.84 | 157.75K |
| 2024-12-11 | 2.84 | 2.89 | ↑$0.05 (1.76%) | 2.68 | 3.05 | 699.19K |
| 2024-12-10 | 2.57 | 2.75 | ↑$0.18 (7.00%) | 2.41 | 2.80 | 1.14M |
| 2024-12-09 | 2.66 | 2.65 | ↓$0.01 (-0.38%) | 2.20 | 2.80 | 47.84M |
| 2024-12-06 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.27 | 1.44 | 112.65K |
| 2024-12-05 | 1.75 | 1.35 | ↓$0.40 (-22.86%) | 1.35 | 2.47 | 1.29M |
| 2024-12-04 | 1.54 | 1.62 | ↑$0.08 (5.06%) | 1.31 | 1.75 | 117.36K |
| 2024-12-03 | 1.36 | 1.53 | ↑$0.17 (12.50%) | 1.29 | 1.53 | 56.02K |
| 2024-12-02 | 1.25 | 1.36 | ↑$0.11 (8.79%) | 1.25 | 1.41 | 36K |
| 2024-11-29 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.29 | 1.35 | 1.52K |
| 2024-11-27 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.21 | 1.31 | 12.04K |
| 2024-11-26 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.30 | 1.33 | 8.44K |
| 2024-11-25 | 1.46 | 1.34 | ↓$0.12 (-8.42%) | 1.26 | 1.46 | 10.36K |
| 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 |
Create an account or log in to view more rows.
$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.
$ZEO weak
$ZEO had to buy calls
$ZEO has just been halted from trading due to volatility.