ZEO - Zeo Energy Corp.
1.57
-0.100 -6.369%
Share volume: 20,935
Last Updated: 05-12-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.62%
PREVIOUS CLOSE
CHG
CHG%
$1.67
-0.10
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2025 | $1.59 | $1.59 | $1.64 | $1.64 | $1.54 | $1.54 | $1.57 | $1.57 | 20,935 | $20,935.00 |
| 05-09-2025 | $1.65 | $1.65 | $1.69 | $1.69 | $1.57 | $1.57 | $1.67 | $1.67 | 11,302 | $11,302.00 |
| 05-08-2025 | $1.63 | $1.63 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | $1.60 | 8,332 | $8,332.00 |
| 05-07-2025 | $1.60 | $1.60 | $1.81 | $1.81 | $1.60 | $1.60 | $1.65 | $1.65 | 33,173 | $33,173.00 |
| 05-06-2025 | $1.62 | $1.62 | $1.71 | $1.71 | $1.61 | $1.61 | $1.62 | $1.62 | 12,770 | $12,770.00 |
| 05-05-2025 | $1.87 | $1.87 | $1.87 | $1.87 | $1.64 | $1.64 | $1.71 | $1.71 | 23,422 | $23,422.00 |
| 05-02-2025 | $1.57 | $1.57 | $1.79 | $1.79 | $1.57 | $1.57 | $1.73 | $1.73 | 36,550 | $36,550.00 |
| 05-01-2025 | $1.70 | $1.70 | $1.70 | $1.70 | $1.62 | $1.62 | $1.66 | $1.66 | 15,941 | $15,941.00 |
| 04-30-2025 | $1.70 | $1.70 | $1.70 | $1.70 | $1.56 | $1.56 | $1.66 | $1.66 | 39,467 | $39,467.00 |
| 04-29-2025 | $1.65 | $1.65 | $1.67 | $1.67 | $1.53 | $1.53 | $1.67 | $1.67 | 38,427 | $38,427.00 |
