Register for real-time alerts, custom portfolio, and market movers
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zeo Energy Corporation | ZEO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.4063 | 8.77% | 5.04 | 17:59:59 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.21 | 4.822 | 5.2499 | 5.04 | 4.6337 |
ZEO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.97 | 5.2499 | 4.40 | 4.62 | 4,902 | 0.07 | 1.41% |
| 1 Month | 5.43 | 5.80 | 4.03 | 5.15 | 13,552 | -0.39 | -7.18% |
| 3 Months | 8.01 | 8.90 | 4.03 | 5.99 | 31,270 | -2.97 | -37.08% |
| 6 Months | 8.01 | 8.90 | 4.03 | 5.99 | 31,270 | -2.97 | -37.08% |
| 1 Year | 8.01 | 8.90 | 4.03 | 5.99 | 31,270 | -2.97 | -37.08% |
| 3 Years | 8.01 | 8.90 | 4.03 | 5.99 | 31,270 | -2.97 | -37.08% |
| 5 Years | 8.01 | 8.90 | 4.03 | 5.99 | 31,270 | -2.97 | -37.08% |
ZEO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 5.04 | 0.41 | 8.77% | 5.21 | 5.2499 | 4.822 | 9,898 |
| May 07 2024 | 4.6337 | 0.10 | 2.29% | 4.68 | 4.9799 | 4.6337 | 3,039 |
| May 06 2024 | 4.53 | -0.38 | -7.71% | 4.93 | 4.95 | 4.50 | 13,432 |
| May 03 2024 | 4.9084 | 0.40 | 8.83% | 4.72 | 4.9494 | 4.52 | 4,595 |
| May 02 2024 | 4.51 | -0.09 | -1.96% | 4.65 | 4.7799 | 4.51 | 1,486 |
| May 01 2024 | 4.60 | 0.08 | 1.79% | 4.97 | 4.97 | 4.40 | 1,958 |
| Apr 30 2024 | 4.5189 | 0.00 | -0.06% | 4.62 | 5.05 | 4.45 | 25,015 |
| Apr 29 2024 | 4.5214 | -0.23 | -4.78% | 4.64 | 4.67 | 4.03 | 3,359 |
| Apr 26 2024 | 4.7486 | -0.15 | -3.09% | 4.90 | 4.90 | 4.7486 | 288 |
| Apr 25 2024 | 4.90 | -0.08 | -1.51% | 5.00 | 5.03 | 4.34 | 12,317 |
| Apr 24 2024 | 4.975 | -0.17 | -3.21% | 5.10 | 5.10 | 4.90 | 4,131 |
| Apr 23 2024 | 5.14 | -0.01 | -0.19% | 5.05 | 5.245 | 5.00 | 15,984 |
| Apr 22 2024 | 5.15 | 0.15 | 3.00% | 5.05 | 5.195 | 5.05 | 8,513 |
| Apr 19 2024 | 5.00 | -0.01 | -0.20% | 5.06 | 5.1917 | 4.99 | 7,727 |
| Apr 18 2024 | 5.01 | -0.19 | -3.65% | 5.05 | 5.20 | 4.75 | 1,950 |
| Apr 17 2024 | 5.20 | 0.00 | 0.00% | 5.385 | 5.385 | 5.15 | 6,096 |
| Apr 16 2024 | 5.20 | 0.00 | 0.00% | 5.30 | 5.34 | 5.20 | 6,241 |
| Apr 15 2024 | 5.20 | -0.20 | -3.70% | 5.40 | 5.49 | 5.11 | 6,694 |
| Apr 12 2024 | 5.40 | 0.08 | 1.50% | 5.41 | 5.49 | 5.40 | 4,797 |
| Apr 11 2024 | 5.32 | -0.15 | -2.73% | 5.71 | 5.80 | 5.09 | 75,966 |
| Apr 10 2024 | 5.4694 | 0.06 | 1.10% | 5.43 | 5.69 | 5.40 | 67,453 |
| Apr 09 2024 | 5.41 | -0.23 | -4.08% | 5.61 | 5.67 | 5.40 | 9,823 |
