Zeo Energy Corp. (ZEO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 198 |
| 09 May 2024 | 4.89 | 5.05 | 4.74 | 5.02 | 5.02 | 1,800 |
| 08 May 2024 | 5.21 | 5.25 | 4.82 | 5.04 | 5.04 | 10,000 |
| 07 May 2024 | 4.81 | 4.98 | 4.63 | 4.63 | 4.63 | 4,400 |
| 06 May 2024 | 4.82 | 4.95 | 4.50 | 4.53 | 4.53 | 13,400 |
| 03 May 2024 | 4.74 | 4.95 | 4.52 | 4.91 | 4.91 | 4,600 |
| 02 May 2024 | 4.61 | 4.78 | 4.51 | 4.51 | 4.51 | 1,500 |
| 01 May 2024 | 4.64 | 4.69 | 4.40 | 4.60 | 4.60 | 2,000 |
| 30 Apr 2024 | 4.65 | 5.05 | 4.45 | 4.52 | 4.52 | 27,500 |
| 29 Apr 2024 | 4.44 | 4.67 | 4.03 | 4.52 | 4.52 | 3,400 |
| 26 Apr 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 300 |
| 25 Apr 2024 | 4.99 | 5.03 | 4.34 | 4.90 | 4.90 | 12,300 |
| 24 Apr 2024 | 5.10 | 5.10 | 4.90 | 4.97 | 4.97 | 4,100 |
| 23 Apr 2024 | 5.06 | 5.24 | 5.00 | 5.14 | 5.14 | 16,000 |
| 22 Apr 2024 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 8,500 |
| 19 Apr 2024 | 5.01 | 5.19 | 4.99 | 5.00 | 5.00 | 7,700 |
| 18 Apr 2024 | 4.75 | 5.20 | 4.75 | 5.01 | 5.01 | 2,000 |
| 17 Apr 2024 | 5.39 | 5.39 | 5.20 | 5.20 | 5.20 | 6,100 |
| 16 Apr 2024 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | 6,200 |
| 15 Apr 2024 | 5.40 | 5.49 | 5.11 | 5.20 | 5.20 | 6,700 |
| 12 Apr 2024 | 5.40 | 5.49 | 5.40 | 5.40 | 5.40 | 4,800 |
| 11 Apr 2024 | 5.75 | 5.80 | 5.09 | 5.32 | 5.32 | 75,800 |
| 10 Apr 2024 | 5.40 | 5.69 | 5.40 | 5.47 | 5.47 | 67,400 |
| 09 Apr 2024 | 5.55 | 5.67 | 5.40 | 5.41 | 5.41 | 9,800 |
| 08 Apr 2024 | 5.70 | 5.87 | 5.41 | 5.64 | 5.64 | 92,000 |
| 05 Apr 2024 | 5.54 | 5.60 | 5.47 | 5.60 | 5.60 | 5,100 |
| 04 Apr 2024 | 5.40 | 5.65 | 5.40 | 5.64 | 5.64 | 6,600 |
| 03 Apr 2024 | 5.40 | 5.67 | 5.40 | 5.67 | 5.67 | 11,700 |
| 02 Apr 2024 | 5.50 | 5.80 | 5.32 | 5.80 | 5.80 | 22,100 |
| 01 Apr 2024 | 5.65 | 5.90 | 5.50 | 5.76 | 5.76 | 22,100 |
| 28 Mar 2024 | 6.00 | 6.62 | 5.66 | 5.70 | 5.70 | 72,500 |
| 27 Mar 2024 | 5.65 | 6.01 | 5.65 | 6.01 | 6.01 | 1,500 |
| 26 Mar 2024 | 5.22 | 5.95 | 5.21 | 5.89 | 5.89 | 20,000 |
| 25 Mar 2024 | 6.00 | 6.20 | 5.86 | 5.94 | 5.94 | 7,800 |
| 22 Mar 2024 | 6.20 | 6.41 | 5.96 | 6.28 | 6.28 | 7,300 |
| 21 Mar 2024 | 5.91 | 6.21 | 5.91 | 6.21 | 6.21 | 4,100 |
| 20 Mar 2024 | 6.03 | 6.60 | 6.03 | 6.19 | 6.19 | 8,300 |
| 19 Mar 2024 | 6.10 | 6.70 | 6.10 | 6.15 | 6.15 | 12,700 |
| 18 Mar 2024 | 6.11 | 6.75 | 6.11 | 6.50 | 6.50 | 36,200 |
| 15 Mar 2024 | 8.47 | 8.90 | 5.53 | 6.48 | 6.48 | 554,000 |
| 14 Mar 2024 | 8.01 | 8.07 | 5.46 | 6.50 | 6.50 | 24,600 |
| 13 Mar 2024 | 7.46 | 7.77 | 6.50 | 6.97 | 6.97 | 27,800 |
| 12 Mar 2024 | 8.20 | 8.75 | 7.42 | 7.70 | 7.70 | 4,300 |
| 11 Mar 2024 | 7.30 | 8.42 | 6.99 | 8.25 | 8.25 | 287,100 |
| 08 Mar 2024 | 6.91 | 7.60 | 6.50 | 6.95 | 6.95 | 27,200 |
| 07 Mar 2024 | 6.65 | 7.08 | 6.15 | 6.55 | 6.55 | 30,000 |
| 06 Mar 2024 | 6.29 | 6.75 | 5.78 | 6.75 | 6.75 | 20,600 |
| 05 Mar 2024 | 6.13 | 6.13 | 5.90 | 5.90 | 5.90 | 900 |
| 04 Mar 2024 | 6.79 | 7.18 | 5.95 | 6.66 | 6.66 | 7,000 |
| 01 Mar 2024 | 10.00 | 10.00 | 5.51 | 6.21 | 6.21 | 83,200 |
| 29 Feb 2024 | 11.51 | 11.60 | 11.51 | 11.52 | 11.52 | 116,500 |
| 28 Feb 2024 | 11.60 | 11.60 | 11.51 | 11.51 | 11.51 | 2,000 |
| 27 Feb 2024 | 11.59 | 11.60 | 11.50 | 11.50 | 11.50 | 63,900 |
| 26 Feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 Feb 2024 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 4,200 |
| 22 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 21 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 20 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 24,800 |
| 16 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| 15 Feb 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 100 |
| 14 Feb 2024 | 11.41 | 11.42 | 11.41 | 11.42 | 11.42 | 167,100 |
| 13 Feb 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 200,600 |
| 12 Feb 2024 | 11.34 | 11.38 | 11.34 | 11.38 | 11.38 | 350,900 |
| 09 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 08 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 07 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 06 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 05 Feb 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 50,900 |
| 02 Feb 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 200 |
| 01 Feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 31 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 30 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 29 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 26 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
| 25 Jan 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 2,000 |
| 24 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 23 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 22 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 19 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 18 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 1,700 |
| 17 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 200 |
| 16 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 12 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 11 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 10 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 09 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 08 Jan 2024 | 11.34 | 11.34 | 11.28 | 11.28 | 11.28 | 12,600 |
| 05 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
| 04 Jan 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
| 03 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 100 |
| 02 Jan 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 29 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 28 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 27 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 26 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 22 Dec 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 3,200 |
| 21 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 20 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 19 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| 18 Dec 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.