Zeo Energy Corp. (ZEO) NASDAQ

1.61

-0.1(-5.85%)

Updated at May 06 09:30AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 02, 20251.571.731.731.791.5736,550
May 01, 20251.71.661.661.71.6215,941
April 30, 20251.71.631.631.71.5628,890
April 29, 20251.651.671.671.671.5338,400
April 28, 20251.631.631.631.691.631,900
April 25, 20251.791.71.71.861.6197,599
April 24, 20251.641.781.781.831.43111,000
April 23, 20251.491.551.551.641.4940,448
April 22, 20251.541.541.541.771.4986,699
April 21, 20251.621.551.551.71.54138,700
April 17, 202521.751.752.061.64354,914
April 16, 20251.452.122.122.681.4522.44M
April 15, 20251.261.361.361.521.264,707
April 14, 20251.351.321.321.381.325,616
April 11, 20251.261.391.391.581.2144,464
April 10, 20251.331.261.261.331.269,282
April 09, 20251.391.341.341.41.345,407
April 08, 20251.321.391.391.431.39,918
April 07, 20251.391.411.411.451.3113,200
April 04, 20251.491.541.541.551.419,623
April 03, 20251.511.561.561.561.5111,234
April 02, 20251.551.521.521.551.525,642
April 01, 20251.511.491.491.591.496,304
March 31, 20251.61.511.511.61.513,600
March 28, 20251.621.621.621.651.613,624
March 27, 20251.791.631.631.791.565,448
March 26, 20251.711.691.691.761.685,715
March 25, 20251.761.761.761.821.76,810
March 24, 20251.721.761.761.761.688,200
March 21, 20251.651.731.731.781.6545,900
March 20, 20251.651.651.651.711.5915,205
March 19, 20251.691.641.641.721.6117,627
March 18, 20251.641.691.691.751.647,948
March 17, 20251.731.641.641.731.616,749
March 14, 20251.631.61.61.671.597,634
March 13, 20251.691.631.631.691.639,324
March 12, 20251.561.691.691.711.5620,928
March 11, 20251.681.621.621.691.66,500
March 10, 20251.531.61.61.691.5310,131
March 07, 20251.651.61.61.681.5917,922
March 06, 20251.731.671.671.731.6711,294
March 05, 20251.751.761.761.791.7111,245
March 04, 20251.851.851.851.851.7515,244
March 03, 20252.011.861.862.141.8634,940
February 28, 20252.052.082.082.1219,332
February 27, 20252.182.052.052.182.055,900
February 26, 20252.072.192.192.232.075,383
February 25, 20252.32.142.142.32.121,400
February 24, 20252.242.212.212.262.1219,685
February 21, 20252.312.252.252.362.2526,900
February 20, 20252.142.232.232.32.1417,900
February 19, 20252.352.32.32.352.2414,600
February 18, 20252.162.242.242.362.1536,669
February 14, 20252.082.162.162.22.0618,400
February 13, 20252.22.132.132.252.0494,500
February 12, 20252.292.212.212.292.230,200
February 11, 20252.282.252.252.352.2242,721
February 10, 20252.392.282.282.392.2556,700
February 07, 20252.512.492.492.562.4622,300
February 06, 20252.572.562.562.572.3870,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved