Zeo Energy Corp. - ZEO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.39	2.27	2.27	2.42	2.21	43,245
August 14, 2025	2.25	2.35	2.35	2.39	2.18	66,300
August 13, 2025	2.28	2.28	2.28	2.41	2	147,586
August 12, 2025	2.42	2.37	2.37	2.44	2.31	20,400
August 11, 2025	2.53	2.39	2.39	2.53	2.31	10,954
August 08, 2025	2.27	2.32	2.32	2.4	2.27	3,100
August 07, 2025	2.42	2.37	2.37	2.47	2.37	4,533
August 06, 2025	2.5	2.44	2.44	2.5	2.31	72,600
August 05, 2025	2.33	2.45	2.45	2.5	2.31	19,739
August 04, 2025	2.39	2.4	2.4	2.49	2.36	11,617
August 01, 2025	2.5	2.46	2.46	2.5	2.39	11,851
July 31, 2025	2.46	2.47	2.47	2.5	2.42	15,627
July 30, 2025	2.5	2.46	2.46	2.56	2.45	11,629
July 29, 2025	2.58	2.54	2.54	2.58	2.5	10,643
July 28, 2025	2.5	2.58	2.58	2.74	2.5	32,200
July 25, 2025	2.75	2.57	2.57	2.75	2.52	22,800
July 24, 2025	2.47	2.73	2.73	2.75	2.46	53,205
July 23, 2025	2.48	2.53	2.53	2.53	2.41	131,205
July 22, 2025	2.48	2.42	2.42	2.55	2.42	40,757
July 21, 2025	2.52	2.42	2.42	2.57	2.39	50,000
July 18, 2025	2.62	2.49	2.49	2.62	2.39	27,600
July 17, 2025	2.44	2.58	2.58	2.6	2.33	73,064
July 16, 2025	2.24	2.4	2.4	2.47	2.24	23,840
July 15, 2025	2.16	2.23	2.23	2.3	2.16	93,500
July 14, 2025	2.47	2.38	2.38	2.51	2.38	17,400
July 11, 2025	2.47	2.52	2.52	2.62	2.47	68,766
July 10, 2025	2.62	2.6	2.6	2.8	2.59	227,544
July 09, 2025	2.67	2.7	2.7	2.75	2.67	84,217
July 08, 2025	2.73	2.72	2.72	2.84	2.7	46,900
July 07, 2025	2.74	2.79	2.79	2.8	2.66	39,100
July 03, 2025	2.7	2.79	2.79	2.82	2.69	11,838
July 02, 2025	2.78	2.76	2.76	2.83	2.65	18,301
July 01, 2025	2.88	2.79	2.79	2.92	2.75	26,000
June 30, 2025	2.96	2.9	2.9	3	2.75	34,449
June 27, 2025	2.89	3.02	3.02	3.02	2.83	30,855
June 26, 2025	3.12	2.93	2.93	3.25	2.77	53,653
June 25, 2025	2.86	3.18	3.18	3.19	2.85	37,051
June 24, 2025	3.06	2.86	2.86	3.37	2.8	61,613
June 23, 2025	2.87	3.02	3.02	3.68	2.87	223,043
June 20, 2025	2.9	2.8	2.8	2.98	2.28	316,245
June 18, 2025	3.16	3.08	3.08	3.22	2.85	54,036
June 17, 2025	3	3.2	3.2	3.37	3	83,800
June 16, 2025	3.44	3.16	3.16	3.52	3.06	154,800
June 13, 2025	3.36	3.4	3.4	3.54	3.23	135,997
June 12, 2025	3.25	3.37	3.37	3.4	3.08	90,700
June 11, 2025	3.21	3.23	3.23	3.3	3.02	61,258
June 10, 2025	3.19	3.17	3.17	3.33	3	125,822
June 09, 2025	2.67	3.14	3.14	3.24	2.66	248,800
June 06, 2025	2.84	2.72	2.72	2.84	2.67	51,106
June 05, 2025	2.95	2.78	2.78	3.05	2.76	176,471
June 04, 2025	2.62	2.91	2.91	2.97	2.52	311,396
June 03, 2025	2.55	2.84	2.84	3.04	2.55	499,041
June 02, 2025	2.95	2.43	2.43	3	2.25	649,040
May 30, 2025	2.89	3.09	3.09	3.25	2.81	1.57M
May 29, 2025	2.85	3.43	3.43	3.47	2.63	104.46M
May 28, 2025	1.51	1.58	1.58	1.58	1.51	14,400
May 27, 2025	1.6	1.56	1.56	1.6	1.51	28,600
May 23, 2025	1.6	1.59	1.59	1.6	1.56	15,471
May 22, 2025	1.6	1.57	1.57	1.64	1.57	15,968
May 21, 2025	1.58	1.6	1.6	1.64	1.58	4,900

Zeo Energy Corp. (ZEO) NASDAQ