Zeo Energy Corporation - Class A Common Stock (ZEO)

0.8195
-0.0373 (-4.35%)
NASDAQ · Last Trade: Mar 22nd, 2:28 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zeo Energy Corporation - Class A Common Stock (ZEO)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.840.870.800.82132,7210.82
3/19/20260.890.890.810.86123,1830.86
3/18/20260.930.980.880.90130,6730.90
3/17/20260.940.980.920.9272,7970.92
3/16/20260.990.990.940.9565,7480.95
3/13/20260.960.970.930.9539,6760.95
3/12/20260.990.990.920.9452,7010.94
3/11/20260.960.980.920.9398,4130.93
3/10/20261.021.060.960.97122,4690.97
3/09/20260.941.060.901.01114,7721.01
3/06/20260.971.020.940.94147,8640.94
3/05/20261.101.100.991.01100,1431.01
3/04/20261.111.121.061.0859,3301.08
3/03/20261.161.160.991.13308,4311.13
3/02/20261.191.301.091.14297,6211.14
2/27/20261.201.281.171.23348,3751.23
2/26/20261.241.311.161.31170,7601.31
2/25/20261.231.301.151.21474,9571.21
2/24/20261.511.511.171.21513,9301.21
2/23/20261.281.581.271.511,059,3991.51
2/20/20261.071.431.001.302,408,7351.30
2/19/20260.931.040.890.99323,3070.99
2/18/20260.930.950.890.93572,0960.93
2/17/20260.991.020.860.94133,1040.94
2/13/20260.991.070.970.9826,9730.98
2/12/20261.021.091.011.0157,3291.01
2/11/20261.051.050.981.0177,1091.01
2/10/20260.971.070.951.0487,5651.04
2/09/20260.930.970.930.9514,3250.95
2/06/20260.950.950.880.9383,3270.93
2/05/20260.890.950.890.9149,0410.91
2/04/20260.970.970.880.9670,9980.96
2/03/20261.001.000.920.9333,8390.93
2/02/20260.951.020.951.0043,4801.00
1/30/20260.970.990.920.96143,6080.96
1/29/20260.981.000.970.9799,5160.97
1/28/20261.031.040.941.03231,3631.03
1/27/20261.031.041.011.04345,2611.04
1/26/20261.031.091.001.0254,4431.02
1/23/20261.061.071.021.0320,5711.03
1/22/20261.041.101.011.0657,8431.06
1/21/20261.011.040.981.0157,3291.01
1/20/20261.011.040.991.0068,0281.00
1/16/20261.001.040.981.0474,1891.04
1/15/20261.011.030.991.00239,2041.00
1/14/20261.051.060.981.00130,9591.00
1/13/20261.051.081.021.0332,2011.03
1/12/20261.051.081.051.0529,2821.05
1/09/20261.041.151.041.07233,4631.07
1/08/20261.051.101.011.04152,0221.04
1/07/20261.101.101.031.0499,4771.04
1/06/20261.131.171.101.1197,8151.11
1/05/20261.181.181.091.11114,0831.11
1/02/20261.131.171.001.17158,0011.17
12/31/20250.931.160.901.09217,6211.09
12/30/20250.930.940.900.92101,0230.92
12/29/20250.920.970.920.94112,4660.94
12/26/20251.001.000.920.93102,3990.93
12/24/20251.001.000.950.9862,8840.98
12/23/20250.961.010.950.96195,6180.96
12/22/20251.001.000.980.9997,2100.99