Zeo Energy Corporation - Class A Common Stock (ZEO)
2.4300
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 3rd, 6:04 AM EDT
Historical Prices For Zeo Energy Corporation - Class A Common Stock (ZEO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 2.95 | 3.00 | 2.25 | 2.43 | 648,170 | 2.43 |
| 5/30/2025 | 2.89 | 3.25 | 2.81 | 3.09 | 1,574,346 | 3.09 |
| 5/29/2025 | 2.85 | 3.47 | 2.63 | 3.43 | 104,741,907 | 3.43 |
| 5/28/2025 | 1.51 | 1.58 | 1.51 | 1.58 | 14,399 | 1.58 |
| 5/27/2025 | 1.60 | 1.60 | 1.51 | 1.56 | 28,590 | 1.56 |
| 5/23/2025 | 1.60 | 1.60 | 1.56 | 1.59 | 15,471 | 1.59 |
| 5/22/2025 | 1.60 | 1.64 | 1.57 | 1.57 | 15,968 | 1.57 |
| 5/21/2025 | 1.58 | 1.64 | 1.58 | 1.60 | 4,859 | 1.60 |
| 5/20/2025 | 1.63 | 1.63 | 1.58 | 1.62 | 4,687 | 1.62 |
| 5/19/2025 | 1.60 | 1.67 | 1.56 | 1.59 | 11,430 | 1.59 |
| 5/16/2025 | 1.58 | 1.62 | 1.51 | 1.56 | 21,322 | 1.56 |
| 5/15/2025 | 1.56 | 1.60 | 1.52 | 1.57 | 7,766 | 1.57 |
| 5/14/2025 | 1.54 | 1.64 | 1.54 | 1.58 | 10,579 | 1.58 |
| 5/13/2025 | 1.69 | 1.69 | 1.58 | 1.60 | 7,874 | 1.60 |
| 5/12/2025 | 1.59 | 1.64 | 1.54 | 1.57 | 21,085 | 1.57 |
| 5/09/2025 | 1.64 | 1.69 | 1.57 | 1.67 | 11,302 | 1.67 |
| 5/08/2025 | 1.63 | 1.63 | 1.60 | 1.60 | 8,332 | 1.60 |
| 5/07/2025 | 1.60 | 1.81 | 1.60 | 1.65 | 33,172 | 1.65 |
| 5/06/2025 | 1.62 | 1.71 | 1.61 | 1.62 | 12,770 | 1.62 |
| 5/05/2025 | 1.87 | 1.87 | 1.64 | 1.71 | 23,422 | 1.71 |
| 5/02/2025 | 1.57 | 1.79 | 1.57 | 1.73 | 36,550 | 1.73 |
| 5/01/2025 | 1.70 | 1.70 | 1.62 | 1.66 | 15,941 | 1.66 |
| 4/30/2025 | 1.70 | 1.70 | 1.56 | 1.66 | 39,467 | 1.66 |
| 4/29/2025 | 1.65 | 1.67 | 1.53 | 1.67 | 38,427 | 1.67 |
| 4/28/2025 | 1.63 | 1.69 | 1.60 | 1.63 | 25,663 | 1.63 |
| 4/25/2025 | 1.79 | 1.86 | 1.61 | 1.70 | 97,638 | 1.70 |
| 4/24/2025 | 1.64 | 1.82 | 1.43 | 1.78 | 110,433 | 1.78 |
| 4/23/2025 | 1.49 | 1.64 | 1.49 | 1.55 | 40,898 | 1.55 |
| 4/22/2025 | 1.54 | 1.77 | 1.49 | 1.54 | 86,739 | 1.54 |
| 4/21/2025 | 1.62 | 1.70 | 1.54 | 1.55 | 138,436 | 1.55 |
| 4/17/2025 | 2.00 | 2.06 | 1.64 | 1.75 | 361,896 | 1.75 |
| 4/16/2025 | 1.45 | 2.68 | 1.45 | 2.12 | 22,556,118 | 2.12 |
| 4/15/2025 | 1.26 | 1.52 | 1.26 | 1.36 | 4,707 | 1.36 |
| 4/14/2025 | 1.35 | 1.38 | 1.32 | 1.32 | 5,616 | 1.32 |
| 4/11/2025 | 1.26 | 1.58 | 1.20 | 1.39 | 167,397 | 1.39 |
| 4/10/2025 | 1.33 | 1.33 | 1.26 | 1.26 | 9,282 | 1.26 |
| 4/09/2025 | 1.39 | 1.40 | 1.34 | 1.34 | 5,332 | 1.34 |
| 4/08/2025 | 1.32 | 1.43 | 1.30 | 1.39 | 9,919 | 1.39 |
| 4/07/2025 | 1.39 | 1.45 | 1.31 | 1.41 | 13,181 | 1.41 |
| 4/04/2025 | 1.49 | 1.55 | 1.40 | 1.45 | 20,454 | 1.45 |
| 4/03/2025 | 1.51 | 1.56 | 1.51 | 1.56 | 11,234 | 1.56 |
| 4/02/2025 | 1.54 | 1.55 | 1.52 | 1.52 | 5,642 | 1.52 |
| 4/01/2025 | 1.51 | 1.59 | 1.49 | 1.49 | 6,304 | 1.49 |
| 3/31/2025 | 1.60 | 1.60 | 1.50 | 1.51 | 13,589 | 1.51 |
| 3/28/2025 | 1.62 | 1.65 | 1.61 | 1.62 | 3,926 | 1.62 |
| 3/27/2025 | 1.79 | 1.79 | 1.56 | 1.63 | 5,448 | 1.63 |
| 3/26/2025 | 1.71 | 1.76 | 1.68 | 1.69 | 5,715 | 1.69 |
| 3/25/2025 | 1.76 | 1.82 | 1.70 | 1.76 | 6,810 | 1.76 |
| 3/24/2025 | 1.72 | 1.76 | 1.68 | 1.76 | 8,167 | 1.76 |
| 3/21/2025 | 1.65 | 1.78 | 1.65 | 1.73 | 45,887 | 1.73 |
| 3/20/2025 | 1.65 | 1.71 | 1.59 | 1.65 | 15,205 | 1.65 |
| 3/19/2025 | 1.69 | 1.72 | 1.61 | 1.64 | 17,627 | 1.64 |
| 3/18/2025 | 1.64 | 1.75 | 1.64 | 1.69 | 7,948 | 1.69 |
| 3/17/2025 | 1.73 | 1.73 | 1.60 | 1.64 | 16,723 | 1.64 |
| 3/14/2025 | 1.63 | 1.67 | 1.59 | 1.60 | 7,634 | 1.60 |
| 3/13/2025 | 1.69 | 1.69 | 1.63 | 1.63 | 9,314 | 1.63 |
| 3/12/2025 | 1.56 | 1.71 | 1.56 | 1.69 | 20,706 | 1.69 |
| 3/11/2025 | 1.68 | 1.69 | 1.60 | 1.62 | 6,495 | 1.62 |
| 3/10/2025 | 1.53 | 1.69 | 1.53 | 1.60 | 10,131 | 1.60 |
| 3/07/2025 | 1.65 | 1.68 | 1.59 | 1.60 | 17,922 | 1.60 |
| 3/06/2025 | 1.73 | 1.73 | 1.67 | 1.67 | 11,211 | 1.67 |
| 3/05/2025 | 1.75 | 1.79 | 1.71 | 1.76 | 11,245 | 1.76 |
| 3/04/2025 | 1.85 | 1.85 | 1.75 | 1.85 | 13,768 | 1.85 |
| 3/03/2025 | 2.01 | 2.14 | 1.86 | 1.86 | 34,938 | 1.86 |