Zeo Energy Corporation - Class A Common Stock (ZEO)

Last Price0.7148

Change-0.0053 (-0.74%)

NASDAQ· Last Trade: Jun 21st, 10:32 AM EDT

Historical Prices For Zeo Energy Corporation - Class A Common Stock (ZEO)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	0.73	0.76	0.70	0.71	49,183	0.71
6/17/2026	0.73	0.78	0.72	0.72	18,529	0.72
6/16/2026	0.74	0.79	0.73	0.74	70,722	0.74
6/15/2026	0.79	0.83	0.74	0.74	202,623	0.74
6/12/2026	0.80	0.84	0.77	0.78	192,500	0.78
6/10/2026	0.78	0.81	0.77	0.78	41,818	0.78
6/09/2026	0.83	0.85	0.80	0.80	93,135	0.80
6/08/2026	0.80	0.87	0.80	0.80	30,902	0.80
6/05/2026	0.88	0.88	0.81	0.82	28,567	0.82
6/04/2026	0.81	0.91	0.81	0.87	83,763	0.87
6/03/2026	0.90	0.94	0.79	0.80	164,989	0.80
6/02/2026	0.92	0.95	0.91	0.92	65,217	0.92
6/01/2026	0.90	0.92	0.83	0.91	78,907	0.91
5/29/2026	0.87	0.90	0.83	0.85	114,441	0.85
5/28/2026	0.82	0.92	0.82	0.87	164,916	0.87
5/27/2026	0.90	0.94	0.83	0.83	144,650	0.83
5/26/2026	0.85	0.93	0.85	0.90	65,055	0.90
5/22/2026	0.90	0.91	0.85	0.85	39,960	0.85
5/21/2026	0.86	0.92	0.85	0.90	24,425	0.90
5/20/2026	0.94	0.94	0.85	0.87	98,782	0.87
5/19/2026	0.89	0.92	0.89	0.90	17,846	0.90
5/18/2026	0.89	1.00	0.88	0.93	44,327	0.93
5/15/2026	0.85	0.91	0.85	0.89	43,855	0.89
5/14/2026	0.83	0.92	0.83	0.90	84,746	0.90
5/13/2026	0.83	0.91	0.83	0.83	43,937	0.83
5/12/2026	0.88	0.94	0.83	0.86	201,592	0.86
5/11/2026	0.85	1.02	0.85	0.92	173,434	0.92
5/08/2026	0.95	0.96	0.86	0.89	174,365	0.89
5/07/2026	0.95	0.99	0.91	0.92	76,798	0.92
5/06/2026	0.99	1.05	0.96	0.96	110,768	0.96
5/05/2026	0.99	1.02	0.96	1.00	64,596	1.00
5/04/2026	0.91	1.00	0.91	0.98	79,170	0.98
5/01/2026	0.94	1.00	0.90	0.92	63,974	0.92
4/30/2026	1.00	1.00	0.88	0.95	121,163	0.95
4/29/2026	0.92	1.02	0.89	1.00	116,583	1.00
4/28/2026	1.01	1.01	0.90	0.92	110,007	0.92
4/27/2026	0.92	1.12	0.89	1.01	449,301	1.01
4/24/2026	0.90	0.93	0.83	0.92	171,146	0.92
4/23/2026	0.86	0.91	0.85	0.90	91,441	0.90
4/22/2026	0.86	0.91	0.79	0.90	190,529	0.90
4/21/2026	0.84	0.90	0.78	0.83	604,222	0.83
4/20/2026	0.67	0.95	0.66	0.87	1,232,711	0.87
4/17/2026	0.61	0.67	0.58	0.67	546,525	0.67
4/16/2026	0.63	0.63	0.56	0.60	200,440	0.60
4/15/2026	0.61	0.65	0.56	0.59	143,794	0.59
4/14/2026	0.59	0.61	0.57	0.58	173,392	0.58
4/13/2026	0.55	0.60	0.53	0.60	261,935	0.60
4/10/2026	0.61	0.66	0.52	0.55	774,867	0.55
4/09/2026	0.65	0.65	0.59	0.61	118,459	0.61
4/08/2026	0.62	0.68	0.59	0.63	143,727	0.63
4/07/2026	0.62	0.65	0.57	0.58	93,293	0.58
4/06/2026	0.65	0.65	0.61	0.61	98,663	0.61
4/02/2026	0.65	0.65	0.57	0.63	47,976	0.63
4/01/2026	0.61	0.63	0.58	0.61	37,760	0.61
3/31/2026	0.58	0.60	0.52	0.57	160,861	0.57
3/30/2026	0.62	0.62	0.58	0.58	83,280	0.58
3/27/2026	0.69	0.69	0.56	0.60	205,032	0.60
3/26/2026	0.72	0.73	0.67	0.69	35,910	0.69
3/25/2026	0.78	0.78	0.69	0.73	136,438	0.73
3/24/2026	0.77	0.83	0.73	0.78	144,539	0.78
3/23/2026	0.79	0.80	0.75	0.79	178,252	0.79