ZEO | ZEO ENRGY-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ZEO ENRGY-A (ZEO)

NASDAQ

$0.23-$0.006 (-2.36%)

Price as of Sep 11, 2026 7:25 PM EDT

$9.9M
Market Cap
-81.72%
1-Year Change
Solar
Industry

1 Month
-62.42%

Low Price$0.21

High Price$0.62
3 Months
-70.23%

Low Price$0.21

High Price$0.74
1 Year
-81.72%

Low Price$0.21

High Price$1.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.23	0.26	0.23	0.24	-2.94%	400,125
09/10/2026	0.27	0.33	0.23	0.24	-7.27%	6,389,643
09/09/2026	0.27	0.28	0.26	0.26	+1.38%	360,230
09/08/2026	0.24	0.27	0.24	0.26	+6.72%	367,654
09/04/2026	0.24	0.27	0.23	0.24	-0.49%	321,666
09/03/2026	0.21	0.25	0.21	0.25	+9.03%	534,826
09/02/2026	0.19	0.23	0.19	0.22	+6.79%	2,388,096
09/01/2026	0.24	0.35	0.19	0.21	-11.40%	25,152,952
08/31/2026	0.30	0.30	0.24	0.24	-15.11%	490,674
08/28/2026	0.32	0.33	0.28	0.28	-11.70%	388,831
08/27/2026	0.33	0.33	0.30	0.32	+0.86%	447,269
08/26/2026	0.32	0.34	0.30	0.31	+6.58%	465,836
08/25/2026	0.41	0.41	0.28	0.30	-25.73%	1,162,289
08/24/2026	0.44	0.44	0.38	0.40	-1.93%	458,962
08/21/2026	0.45	0.59	0.40	0.41	-9.29%	614,371
08/20/2026	0.51	0.51	0.44	0.45	-9.62%	218,360
08/19/2026	0.56	0.58	0.49	0.49	-8.89%	88,057
08/18/2026	0.59	0.62	0.54	0.54	-10.51%	136,259
08/17/2026	0.58	0.63	0.58	0.61	-1.99%	103,651
08/14/2026	0.61	0.64	0.61	0.62	-0.71%	68,918
08/14/2026	-$0.07 Earnings
08/13/2026	0.61	0.65	0.60	0.62	+1.98%	75,709
08/12/2026	0.62	0.67	0.60	0.61	-3.45%	134,914
08/11/2026	0.59	0.65	0.57	0.63	+9.81%	175,039
08/10/2026	0.58	0.65	0.56	0.58	-0.88%	260,503
08/07/2026	0.52	0.59	0.51	0.58	+12.21%	249,616
08/06/2026	0.58	0.62	0.51	0.52	-10.73%	252,845
08/05/2026	0.52	0.60	0.52	0.58	+4.52%	206,418
08/04/2026	0.48	0.59	0.44	0.55	+15.10%	1,088,178
08/03/2026	0.37	0.50	0.36	0.48	-3.72%	1,517,767
07/31/2026	0.54	1.10	0.47	0.50	-3.73%	39,486,629
07/30/2026	0.52	0.55	0.50	0.52	+1.36%	51,608
07/29/2026	0.55	0.55	0.51	0.51	-2.19%	9,820
07/28/2026	0.51	0.55	0.51	0.52	+2.06%	12,295
07/27/2026	0.54	0.54	0.51	0.51	-4.83%	36,996
07/24/2026	0.53	0.55	0.52	0.54	+4.83%	15,095
07/23/2026	0.56	0.56	0.51	0.52	+0.41%	20,880
07/22/2026	0.55	0.56	0.51	0.51	-3.39%	60,131
07/21/2026	0.55	0.55	0.53	0.53	+0.19%	11,070
07/20/2026	0.56	0.61	0.53	0.53	-2.03%	54,832
07/17/2026	0.58	0.59	0.53	0.54	-6.72%	62,003
07/16/2026	0.60	0.61	0.58	0.58	-5.97%	51,589
07/15/2026	0.58	0.63	0.58	0.62	+0.62%	29,357
07/14/2026	0.60	0.62	0.58	0.61	+1.98%	23,941
07/13/2026	0.61	0.67	0.58	0.60	-6.69%	204,860
07/10/2026	0.61	0.67	0.61	0.64	+2.24%	46,135
07/09/2026	0.64	0.69	0.63	0.63	+2.46%	70,284
07/08/2026	0.62	0.63	0.60	0.62	-1.19%	42,402
07/07/2026	0.64	0.65	0.62	0.62	-1.35%	63,286
07/06/2026	0.67	0.70	0.63	0.63	-5.27%	52,729
07/02/2026	0.67	0.70	0.65	0.67	+6.88%	50,674
07/01/2026	0.64	0.70	0.60	0.62	-5.65%	107,735
06/30/2026	0.69	0.70	0.65	0.66	-0.69%	107,894
06/29/2026	0.68	0.70	0.63	0.67	+3.92%	35,593
06/26/2026	0.71	0.71	0.64	0.64	-7.26%	119,661
06/25/2026	0.70	0.73	0.68	0.69	-2.71%	56,740
06/24/2026	0.71	0.74	0.66	0.71	-0.88%	54,914
06/23/2026	0.74	0.74	0.71	0.72	-0.62%	15,799
06/22/2026	0.71	0.76	0.71	0.72	+0.73%	17,863
06/18/2026	0.70	0.76	0.70	0.71	-0.74%	49,183
06/17/2026	0.73	0.78	0.72	0.72	-2.69%	18,528
06/16/2026	0.74	0.79	0.73	0.74	0.00%	70,722
06/15/2026	0.79	0.83	0.74	0.74	-4.80%	202,623
06/12/2026	0.80	0.84	0.77	0.78	-2.59%	192,499
06/11/2026	0.79	0.81	0.77	0.80	+2.18%	35,930
06/10/2026	0.78	0.81	0.77	0.78	-2.37%	41,818
06/09/2026	0.83	0.85	0.80	0.80	-0.04%	93,134
06/08/2026	0.80	0.87	0.80	0.80	-2.49%	32,294
06/05/2026	0.88	0.88	0.81	0.82	-5.14%	28,567
06/04/2026	0.81	0.91	0.81	0.87	+8.12%	83,762
06/03/2026	0.90	0.94	0.79	0.80	-13.39%	164,989
06/02/2026	0.92	0.95	0.91	0.92	+1.19%	65,217
06/01/2026	0.90	0.92	0.83	0.91	+7.82%	79,103
05/29/2026	0.85	0.90	0.83	0.85	-2.44%	114,440
05/28/2026	0.82	0.92	0.82	0.87	+4.58%	166,916
05/27/2026	0.90	0.94	0.83	0.83	-8.28%	144,649
05/26/2026	0.85	0.93	0.85	0.90	+6.43%	65,054
05/22/2026	0.90	0.91	0.85	0.85	-5.55%	39,959
05/21/2026	0.86	0.92	0.85	0.90	+3.36%	24,428
05/20/2026	0.94	0.94	0.85	0.87	-3.61%	98,781
05/19/2026	0.89	0.92	0.89	0.90	-2.49%	17,845
05/18/2026	0.89	1.00	0.88	0.93	+4.46%	44,326
05/15/2026	0.85	0.91	0.85	0.89	-1.16%	43,855
05/15/2026	-$0.11 Earnings
05/14/2026	0.83	0.92	0.83	0.90	+8.12%	84,749
05/13/2026	0.83	0.91	0.83	0.83	-3.05%	43,941
05/12/2026	0.88	0.94	0.83	0.86	-7.43%	201,652
05/11/2026	0.85	1.02	0.85	0.92	+3.85%	173,433
05/08/2026	0.95	0.96	0.86	0.89	-2.69%	174,364
05/07/2026	0.95	0.99	0.91	0.92	-4.88%	76,797
05/06/2026	0.99	1.05	0.96	0.96	-3.80%	110,815
05/05/2026	0.99	1.02	0.96	1.00	+2.04%	70,945
05/04/2026	0.91	1.00	0.91	0.98	+6.52%	79,469
05/01/2026	0.94	1.01	0.90	0.92	-2.97%	63,973
04/30/2026	1.00	1.00	0.88	0.95	-5.18%	121,162
04/29/2026	0.92	1.02	0.89	1.00	+8.58%	116,582
04/28/2026	1.01	1.01	0.90	0.92	-8.81%	110,006
04/27/2026	0.92	1.12	0.89	1.01	+10.29%	451,334
04/24/2026	0.90	0.93	0.83	0.92	+1.29%	171,145
04/23/2026	0.87	0.91	0.85	0.90	+0.57%	91,441