Zeo Energy Corp. (ZEO)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 4.5000 | 4.5350 | 4.5000 | 4.5350 | 4.5350 | 1,254 |
| 03 Jun 2024 | 4.6000 | 4.6780 | 4.5000 | 4.6500 | 4.6500 | 3,000 |
| 31 May 2024 | 4.6800 | 4.8250 | 4.6600 | 4.6600 | 4.6600 | 3,800 |
| 30 May 2024 | 4.7780 | 4.7790 | 4.7000 | 4.7790 | 4.7790 | 900 |
| 29 May 2024 | 4.8100 | 4.8100 | 4.2600 | 4.6700 | 4.6700 | 5,300 |
| 28 May 2024 | 4.6200 | 4.8000 | 4.6200 | 4.7130 | 4.7130 | 6,800 |
| 24 May 2024 | 4.7630 | 4.9590 | 4.6580 | 4.8660 | 4.8660 | 12,000 |
| 23 May 2024 | 4.7750 | 4.9000 | 4.6180 | 4.8500 | 4.8500 | 12,300 |
| 22 May 2024 | 4.9800 | 4.9800 | 4.8800 | 4.8800 | 4.8800 | 43,400 |
| 21 May 2024 | 4.9000 | 4.9400 | 4.6600 | 4.8800 | 4.8800 | 2,200 |
| 20 May 2024 | 4.9100 | 4.9100 | 4.9000 | 4.9000 | 4.9000 | 900 |
| 17 May 2024 | 4.7300 | 4.9440 | 4.6900 | 4.9100 | 4.9100 | 7,200 |
| 16 May 2024 | 4.7550 | 4.8600 | 4.7400 | 4.8600 | 4.8600 | 2,800 |
| 15 May 2024 | 4.7390 | 4.9500 | 4.7200 | 4.8500 | 4.8500 | 1,500 |
| 14 May 2024 | 5.0000 | 5.0000 | 4.7400 | 4.9500 | 4.9500 | 1,500 |
| 13 May 2024 | 4.7500 | 5.0000 | 4.7200 | 5.0000 | 5.0000 | 2,500 |
| 10 May 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 200 |
| 09 May 2024 | 4.8850 | 5.0500 | 4.7400 | 5.0200 | 5.0200 | 1,800 |
| 08 May 2024 | 5.2100 | 5.2500 | 4.8220 | 5.0400 | 5.0400 | 10,000 |
| 07 May 2024 | 4.8100 | 4.9800 | 4.6340 | 4.6340 | 4.6340 | 4,400 |
| 06 May 2024 | 4.8150 | 4.9500 | 4.5000 | 4.5300 | 4.5300 | 13,400 |
| 03 May 2024 | 4.7350 | 4.9490 | 4.5200 | 4.9080 | 4.9080 | 4,600 |
| 02 May 2024 | 4.6090 | 4.7800 | 4.5100 | 4.5100 | 4.5100 | 1,500 |
| 01 May 2024 | 4.6360 | 4.6900 | 4.4000 | 4.6000 | 4.6000 | 2,000 |
| 30 Apr 2024 | 4.6500 | 5.0500 | 4.4500 | 4.5190 | 4.5190 | 27,500 |
| 29 Apr 2024 | 4.4390 | 4.6700 | 4.0300 | 4.5210 | 4.5210 | 3,400 |
| 26 Apr 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 300 |
| 25 Apr 2024 | 4.9900 | 5.0300 | 4.3400 | 4.9000 | 4.9000 | 12,300 |
| 24 Apr 2024 | 5.1000 | 5.1000 | 4.9000 | 4.9750 | 4.9750 | 4,100 |
| 23 Apr 2024 | 5.0600 | 5.2450 | 5.0000 | 5.1400 | 5.1400 | 16,000 |
| 22 Apr 2024 | 5.0500 | 5.1950 | 5.0500 | 5.1500 | 5.1500 | 8,500 |
| 19 Apr 2024 | 5.0100 | 5.1920 | 4.9900 | 5.0000 | 5.0000 | 7,700 |
| 18 Apr 2024 | 4.7500 | 5.2000 | 4.7500 | 5.0100 | 5.0100 | 2,000 |
| 17 Apr 2024 | 5.3850 | 5.3850 | 5.2000 | 5.2000 | 5.2000 | 6,100 |
| 16 Apr 2024 | 5.3000 | 5.3400 | 5.2000 | 5.2000 | 5.2000 | 6,200 |
| 15 Apr 2024 | 5.4000 | 5.4900 | 5.1100 | 5.2000 | 5.2000 | 6,700 |
| 12 Apr 2024 | 5.4000 | 5.4900 | 5.4000 | 5.4000 | 5.4000 | 4,800 |
| 11 Apr 2024 | 5.7500 | 5.8000 | 5.0900 | 5.3200 | 5.3200 | 75,800 |
| 10 Apr 2024 | 5.4000 | 5.6900 | 5.4000 | 5.4690 | 5.4690 | 67,400 |
| 09 Apr 2024 | 5.5500 | 5.6700 | 5.4000 | 5.4100 | 5.4100 | 9,800 |
| 08 Apr 2024 | 5.7000 | 5.8700 | 5.4100 | 5.6400 | 5.6400 | 92,000 |
| 05 Apr 2024 | 5.5400 | 5.6000 | 5.4700 | 5.6000 | 5.6000 | 5,100 |
| 04 Apr 2024 | 5.4000 | 5.6500 | 5.4000 | 5.6400 | 5.6400 | 6,600 |
| 03 Apr 2024 | 5.4000 | 5.6700 | 5.4000 | 5.6700 | 5.6700 | 11,700 |
| 02 Apr 2024 | 5.5000 | 5.8000 | 5.3200 | 5.8000 | 5.8000 | 22,100 |
| 01 Apr 2024 | 5.6500 | 5.9000 | 5.5000 | 5.7600 | 5.7600 | 22,100 |
| 28 Mar 2024 | 6.0000 | 6.6200 | 5.6600 | 5.7000 | 5.7000 | 72,500 |
| 27 Mar 2024 | 5.6500 | 6.0100 | 5.6500 | 6.0100 | 6.0100 | 1,500 |
| 26 Mar 2024 | 5.2200 | 5.9500 | 5.2100 | 5.8900 | 5.8900 | 20,000 |
| 25 Mar 2024 | 6.0000 | 6.2000 | 5.8610 | 5.9400 | 5.9400 | 7,800 |
| 22 Mar 2024 | 6.2000 | 6.4100 | 5.9600 | 6.2800 | 6.2800 | 7,300 |
| 21 Mar 2024 | 5.9100 | 6.2070 | 5.9100 | 6.2070 | 6.2070 | 4,100 |
| 20 Mar 2024 | 6.0300 | 6.6000 | 6.0300 | 6.1900 | 6.1900 | 8,300 |
| 19 Mar 2024 | 6.1000 | 6.7000 | 6.1000 | 6.1500 | 6.1500 | 12,700 |
| 18 Mar 2024 | 6.1100 | 6.7500 | 6.1100 | 6.5000 | 6.5000 | 36,200 |
| 15 Mar 2024 | 8.4700 | 8.9000 | 5.5300 | 6.4800 | 6.4800 | 554,000 |
| 14 Mar 2024 | 8.0100 | 8.0700 | 5.4600 | 6.5000 | 6.5000 | 24,600 |
| 13 Mar 2024 | 7.4600 | 7.7700 | 6.5000 | 6.9700 | 6.9700 | 27,800 |
| 12 Mar 2024 | 8.2000 | 8.7480 | 7.4200 | 7.7000 | 7.7000 | 4,300 |
| 11 Mar 2024 | 7.3000 | 8.4210 | 6.9900 | 8.2510 | 8.2510 | 287,100 |
| 08 Mar 2024 | 6.9100 | 7.6000 | 6.5010 | 6.9500 | 6.9500 | 27,200 |
| 07 Mar 2024 | 6.6500 | 7.0800 | 6.1500 | 6.5500 | 6.5500 | 30,000 |
| 06 Mar 2024 | 6.2900 | 6.7500 | 5.7850 | 6.7500 | 6.7500 | 20,600 |
| 05 Mar 2024 | 6.1300 | 6.1300 | 5.9000 | 5.9000 | 5.9000 | 900 |
| 04 Mar 2024 | 6.7910 | 7.1750 | 5.9490 | 6.6600 | 6.6600 | 7,000 |
| 01 Mar 2024 | 10.0000 | 10.0000 | 5.5100 | 6.2100 | 6.2100 | 83,200 |
| 29 Feb 2024 | 11.5100 | 11.6000 | 11.5100 | 11.5200 | 11.5200 | 116,500 |
| 28 Feb 2024 | 11.6000 | 11.6000 | 11.5100 | 11.5100 | 11.5100 | 2,000 |
| 27 Feb 2024 | 11.5900 | 11.6000 | 11.5000 | 11.5000 | 11.5000 | 63,900 |
| 26 Feb 2024 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | - |
| 23 Feb 2024 | 11.4500 | 11.5000 | 11.4500 | 11.5000 | 11.5000 | 4,200 |
| 22 Feb 2024 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | - |
| 21 Feb 2024 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | - |
| 20 Feb 2024 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | 24,800 |
| 16 Feb 2024 | 11.4210 | 11.4210 | 11.4210 | 11.4210 | 11.4210 | - |
| 15 Feb 2024 | 11.4210 | 11.4210 | 11.4210 | 11.4210 | 11.4210 | 100 |
| 14 Feb 2024 | 11.4100 | 11.4200 | 11.4100 | 11.4200 | 11.4200 | 167,100 |
| 13 Feb 2024 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | 200,600 |
| 12 Feb 2024 | 11.3400 | 11.3800 | 11.3400 | 11.3800 | 11.3800 | 350,900 |
| 09 Feb 2024 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | - |
| 08 Feb 2024 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | - |
| 07 Feb 2024 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | - |
| 06 Feb 2024 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | - |
| 05 Feb 2024 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | 11.3600 | 50,900 |
| 02 Feb 2024 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | 200 |
| 01 Feb 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 31 Jan 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 30 Jan 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 29 Jan 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | - |
| 26 Jan 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 100 |
| 25 Jan 2024 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 2,000 |
| 24 Jan 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | - |
| 23 Jan 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | - |
| 22 Jan 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | - |
| 19 Jan 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | - |
| 18 Jan 2024 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | 1,700 |
| 17 Jan 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 200 |
| 16 Jan 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | - |
| 12 Jan 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | - |
| 11 Jan 2024 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | - |
| *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.