ZEO - Zeo Energy Corp.
1.385
0.125 9.025%
Share volume: 167,397
Last Updated: 04-11-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.26
0.13
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $1.26 | $1.26 | $1.58 | $1.58 | $1.20 | $1.20 | $1.39 | $1.39 | 167,397 | $159,856.00 |
| 04-10-2025 | $1.33 | $1.33 | $1.33 | $1.33 | $1.26 | $1.26 | $1.26 | $1.26 | 9,282 | $9,282.00 |
| 04-09-2025 | $1.39 | $1.39 | $1.40 | $1.40 | $1.34 | $1.34 | $1.34 | $1.34 | 5,407 | $5,407.00 |
| 04-08-2025 | $1.32 | $1.32 | $1.43 | $1.43 | $1.30 | $1.30 | $1.39 | $1.39 | 9,919 | $9,919.00 |
| 04-07-2025 | $1.39 | $1.39 | $1.45 | $1.45 | $1.31 | $1.31 | $1.41 | $1.41 | 13,181 | $13,181.00 |
| 04-04-2025 | $1.49 | $1.49 | $1.55 | $1.55 | $1.40 | $1.40 | $1.54 | $1.54 | 20,454 | $20,454.00 |
| 04-03-2025 | $1.51 | $1.51 | $1.56 | $1.56 | $1.51 | $1.51 | $1.56 | $1.56 | 11,234 | $11,234.00 |
| 04-02-2025 | $1.55 | $1.55 | $1.55 | $1.55 | $1.52 | $1.52 | $1.52 | $1.52 | 5,642 | $5,642.00 |
| 04-01-2025 | $1.51 | $1.51 | $1.59 | $1.59 | $1.49 | $1.49 | $1.49 | $1.49 | 6,304 | $6,304.00 |
| 03-31-2025 | $1.60 | $1.60 | $1.60 | $1.60 | $1.50 | $1.50 | $1.51 | $1.51 | 13,589 | $13,589.00 |
