Zeo Energy Corp.ZEONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $1.05 | $1.07 | $1.03 | $1.05 | 27,174 |
| 1/12/2026 | $1.05 | $1.08 | $1.05 | $1.05 | 29,300 |
| 1/9/2026 | $1.04 | $1.15 | $1.04 | $1.07 | 233,500 |
| 1/8/2026 | $1.05 | $1.10 | $1.01 | $1.04 | 152,129 |
| 1/7/2026 | $1.10 | $1.10 | $1.03 | $1.04 | 99,500 |
| 1/6/2026 | $1.13 | $1.17 | $1.10 | $1.11 | 97,815 |
| 1/5/2026 | $1.18 | $1.18 | $1.09 | $1.11 | 114,134 |
| 1/2/2026 | $1.13 | $1.17 | $1.00 | $1.17 | 158,001 |
| 12/31/2025 | $0.93 | $1.16 | $0.90 | $1.09 | 217,621 |
| 12/30/2025 | $0.93 | $0.94 | $0.90 | $0.92 | 101,023 |
| 12/29/2025 | $0.92 | $0.97 | $0.92 | $0.94 | 113,900 |
| 12/26/2025 | $1.00 | $1.00 | $0.92 | $0.93 | 102,400 |
| 12/24/2025 | $1.00 | $1.00 | $0.95 | $0.98 | 62,900 |
| 12/23/2025 | $0.96 | $1.01 | $0.95 | $0.96 | 196,741 |
| 12/22/2025 | $1.00 | $1.00 | $0.98 | $0.99 | 97,210 |
| 12/19/2025 | $1.02 | $1.07 | $0.96 | $0.98 | 110,523 |
| 12/18/2025 | $0.99 | $1.05 | $0.99 | $0.99 | 84,900 |
| 12/17/2025 | $1.10 | $1.13 | $0.97 | $0.98 | 151,600 |
| 12/16/2025 | $1.03 | $1.11 | $0.98 | $1.07 | 399,200 |
| 12/15/2025 | $1.11 | $1.11 | $1.00 | $1.01 | 95,700 |
| 12/12/2025 | $1.12 | $1.14 | $1.04 | $1.10 | 82,529 |
| 12/11/2025 | $1.12 | $1.20 | $1.05 | $1.11 | 326,200 |
| 12/10/2025 | $1.15 | $1.16 | $1.13 | $1.14 | 54,444 |
| 12/9/2025 | $1.15 | $1.24 | $1.12 | $1.14 | 90,230 |
| 12/8/2025 | $1.26 | $1.26 | $1.16 | $1.16 | 103,309 |
| 12/5/2025 | $1.25 | $1.29 | $1.22 | $1.26 | 109,200 |
| 12/4/2025 | $1.25 | $1.43 | $1.19 | $1.28 | 185,311 |
| 12/3/2025 | $1.25 | $1.25 | $1.13 | $1.19 | 165,705 |
| 12/2/2025 | $1.39 | $1.40 | $1.22 | $1.26 | 99,520 |
| 12/1/2025 | $1.46 | $1.48 | $1.32 | $1.36 | 123,871 |
| 11/28/2025 | $1.47 | $1.54 | $1.40 | $1.50 | 56,423 |
| 11/26/2025 | $1.33 | $1.45 | $1.30 | $1.44 | 74,380 |
| 11/25/2025 | $1.27 | $1.35 | $1.27 | $1.30 | 54,055 |
| 11/24/2025 | $1.29 | $1.34 | $1.22 | $1.30 | 99,100 |
| 11/21/2025 | $1.28 | $1.35 | $1.25 | $1.34 | 56,215 |
| 11/20/2025 | $1.33 | $1.40 | $1.29 | $1.29 | 68,104 |
| 11/19/2025 | $1.28 | $1.36 | $1.28 | $1.33 | 35,704 |
| 11/18/2025 | $1.38 | $1.43 | $1.30 | $1.30 | 50,200 |
| 11/17/2025 | $1.50 | $1.57 | $1.41 | $1.41 | 104,208 |
| 11/14/2025 | $1.44 | $1.55 | $1.42 | $1.51 | 30,647 |
| 11/13/2025 | $1.50 | $1.52 | $1.44 | $1.47 | 36,722 |
| 11/12/2025 | $1.53 | $1.56 | $1.48 | $1.51 | 53,615 |
| 11/11/2025 | $1.60 | $1.66 | $1.51 | $1.54 | 90,600 |
| 11/10/2025 | $1.36 | $1.60 | $1.36 | $1.57 | 323,105 |
| 11/7/2025 | $1.42 | $1.49 | $1.24 | $1.36 | 574,569 |
| 11/6/2025 | $1.54 | $1.61 | $1.47 | $1.49 | 45,210 |
| 11/5/2025 | $1.53 | $1.62 | $1.50 | $1.56 | 12,700 |
| 11/4/2025 | $1.61 | $1.61 | $1.42 | $1.50 | 138,100 |
| 11/3/2025 | $1.70 | $1.74 | $1.61 | $1.65 | 24,900 |
| 10/31/2025 | $1.73 | $1.78 | $1.61 | $1.75 | 70,800 |
| 10/30/2025 | $1.65 | $1.78 | $1.65 | $1.73 | 64,823 |
| 10/29/2025 | $1.91 | $1.94 | $1.63 | $1.65 | 800,920 |
| 10/28/2025 | $1.97 | $2.06 | $1.96 | $1.97 | 127,400 |
| 10/27/2025 | $2.00 | $2.06 | $1.92 | $1.99 | 109,896 |
| 10/24/2025 | $1.92 | $2.03 | $1.83 | $1.96 | 99,208 |
| 10/23/2025 | $1.80 | $1.96 | $1.80 | $1.90 | 132,076 |
| 10/22/2025 | $1.88 | $1.98 | $1.59 | $1.80 | 532,544 |
| 10/21/2025 | $1.73 | $1.94 | $1.70 | $1.82 | 475,932 |
| 10/20/2025 | $1.56 | $1.74 | $1.53 | $1.71 | 215,549 |
| 10/17/2025 | $1.51 | $1.57 | $1.50 | $1.57 | 202,247 |
| 10/16/2025 | $1.66 | $1.69 | $1.48 | $1.56 | 226,949 |
| 10/15/2025 | $1.45 | $1.69 | $1.44 | $1.62 | 1.17M |