Zeo Energy Corporation - Class A Common Stock (ZEO)

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

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.92	2.03	1.83	1.96	99,208	1.96
10/23/2025	1.80	1.96	1.80	1.90	132,076	1.90
10/22/2025	1.88	1.98	1.59	1.80	532,532	1.80
10/21/2025	1.73	1.94	1.70	1.82	475,921	1.82
10/20/2025	1.56	1.74	1.53	1.71	214,492	1.71
10/17/2025	1.51	1.57	1.50	1.56	202,247	1.56
10/16/2025	1.66	1.69	1.48	1.56	226,929	1.56
10/15/2025	1.45	1.69	1.44	1.62	1,164,700	1.62
10/14/2025	1.42	1.49	1.33	1.44	182,189	1.44
10/13/2025	1.34	1.44	1.32	1.42	290,592	1.42
10/10/2025	1.41	1.93	1.29	1.30	5,126,518	1.30
10/09/2025	1.39	1.43	1.35	1.37	80,795	1.37
10/08/2025	1.30	1.41	1.29	1.35	82,787	1.35
10/07/2025	1.28	1.36	1.27	1.34	124,061	1.34
10/06/2025	1.32	1.37	1.26	1.31	139,966	1.31
10/03/2025	1.35	1.42	1.28	1.29	89,000	1.29
10/02/2025	1.30	1.38	1.27	1.35	213,625	1.35
10/01/2025	1.34	1.35	1.25	1.28	187,164	1.28
9/30/2025	1.42	1.42	1.32	1.35	122,445	1.35
9/29/2025	1.40	1.50	1.39	1.42	220,312	1.42
9/26/2025	1.35	1.41	1.32	1.38	225,166	1.38
9/25/2025	1.33	1.35	1.28	1.34	237,053	1.34
9/24/2025	1.27	1.41	1.25	1.37	704,058	1.37
9/23/2025	1.19	1.29	1.17	1.22	330,495	1.22
9/22/2025	1.21	1.27	1.15	1.17	537,309	1.17
9/19/2025	1.06	1.45	1.05	1.21	6,333,358	1.21
9/18/2025	1.08	1.16	0.94	0.95	503,313	0.95
9/17/2025	1.15	1.21	1.13	1.13	140,712	1.13
9/16/2025	1.25	1.30	1.11	1.18	263,236	1.18
9/15/2025	1.32	1.32	1.21	1.24	114,684	1.24
9/12/2025	1.28	1.35	1.24	1.30	139,179	1.30
9/11/2025	1.21	1.34	1.20	1.28	145,022	1.28
9/10/2025	1.28	1.34	1.18	1.19	149,364	1.19
9/09/2025	1.43	1.43	1.25	1.31	152,724	1.31
9/08/2025	1.34	1.40	1.34	1.34	98,106	1.34
9/05/2025	1.50	1.57	1.30	1.34	180,629	1.34
9/04/2025	1.59	1.64	1.52	1.57	34,339	1.57
9/03/2025	1.59	1.65	1.51	1.58	107,985	1.58
9/02/2025	1.69	1.72	1.50	1.58	128,694	1.58
8/29/2025	1.57	1.66	1.56	1.65	27,964	1.65
8/28/2025	1.74	1.74	1.56	1.61	180,420	1.61
8/27/2025	1.76	1.83	1.72	1.73	56,030	1.73
8/26/2025	1.95	1.97	1.60	1.75	197,734	1.75
8/25/2025	2.14	2.14	1.88	1.93	146,558	1.93
8/22/2025	1.98	2.16	1.98	2.11	17,776	2.11
8/21/2025	2.05	2.06	1.91	1.95	31,067	1.95
8/20/2025	2.21	2.21	2.05	2.09	46,524	2.09
8/19/2025	2.09	2.33	2.07	2.11	65,540	2.11
8/18/2025	2.11	2.24	2.03	2.05	29,076	2.05
8/15/2025	2.39	2.42	2.21	2.27	43,262	2.27
8/14/2025	2.25	2.39	2.18	2.35	66,272	2.35
8/13/2025	2.28	2.41	2.00	2.28	147,236	2.28
8/12/2025	2.42	2.44	2.31	2.37	20,380	2.37
8/11/2025	2.53	2.53	2.31	2.39	10,954	2.39
8/08/2025	2.27	2.40	2.27	2.32	3,060	2.32
8/07/2025	2.42	2.47	2.37	2.37	4,233	2.37
8/06/2025	2.50	2.50	2.31	2.44	72,591	2.44
8/05/2025	2.33	2.50	2.31	2.45	19,739	2.45
8/04/2025	2.39	2.49	2.35	2.40	11,617	2.40
8/01/2025	2.50	2.50	2.39	2.46	11,851	2.46
7/31/2025	2.46	2.50	2.42	2.47	15,627	2.47
7/30/2025	2.50	2.56	2.45	2.46	11,629	2.46
7/29/2025	2.58	2.58	2.50	2.54	10,643	2.54
7/28/2025	2.50	2.74	2.50	2.58	32,179	2.58
7/25/2025	2.75	2.75	2.52	2.57	22,774	2.57