Get the Stockscreener App
1.67
4.37%
0.07
Zeo Energy Corp Stock (ZEO) Price History
The historical daily chart and data for Zeo Energy Corp stock (ZEO), show that the latest closing stock price as of May 09, 2025, is $1.67.
- Zeo Energy Corp all-time high stock price is $5.49, occurred on April 12, 2024.
- The lowest Zeo Energy Corp stock price recorded was $1.0512 on November 08, 2024. Since then, Zeo Energy Corp's stock price has risen over 58.87% to $1.67 now.
- The 52-week high stock price for ZEO is $5.00, representing a 199.40% increase from the current share price, occurred on May 13, 2024.
- The 52-week low stock price for ZEO is $1.0512, indicating a -37.05% decrease from the current share price, occurred on November 08, 2024.
The table below shows more information about ZEO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $1.69 | $1.57 | $0.12 | 11,302.0 | +4.37% |
| May 08, 2025 | $1.63 | $1.60 | $0.03 | 8,303.0 | -3.03% |
| May 07, 2025 | $1.81 | $1.60 | $0.2079 | 33,172.0 | +1.85% |
| May 06, 2025 | $1.71 | $1.61 | $0.10 | 12,767.0 | -5.26% |
| May 05, 2025 | $1.87 | $1.64 | $0.2276 | 23,419.0 | -1.16% |
| May 02, 2025 | $1.79 | $1.57 | $0.22 | 36,550.0 | +4.22% |
| May 01, 2025 | $1.70 | $1.62 | $0.08 | 15,431.0 | +0.00% |
| Apr 30, 2025 | $1.70 | $1.56 | $0.14 | 38,878.0 | -0.60% |
| Apr 29, 2025 | $1.67 | $1.53 | $0.14 | 38,402.0 | +2.45% |
| Apr 28, 2025 | $1.69 | $1.60 | $0.09 | 22,683.0 | -4.12% |
| Apr 25, 2025 | $1.86 | $1.61 | $0.253 | 97,599.0 | -4.49% |
| Apr 24, 2025 | $1.82 | $1.43 | $0.3921 | 109,372.0 | +14.84% |
| Apr 23, 2025 | $1.64 | $1.49 | $0.15 | 40,448.0 | +0.65% |
| Apr 22, 2025 | $1.77 | $1.49 | $0.28 | 86,699.0 | -0.65% |
| Apr 21, 2025 | $1.70 | $1.54 | $0.16 | 128,426.0 | -11.43% |
| Apr 17, 2025 | $2.06 | $1.64 | $0.4186 | 357,506.0 | -17.45% |
| Apr 16, 2025 | $2.68 | $1.45 | $1.23 | 22,503,994.0 | +55.88% |
| Apr 15, 2025 | $1.52 | $1.26 | $0.26 | 4,707.0 | +3.03% |
| Apr 14, 2025 | $1.38 | $1.32 | $0.063 | 5,586.0 | -4.69% |
| Apr 11, 2025 | $1.58 | $1.20 | $0.38 | 166,455.0 | +9.92% |
Zeo Energy Corp Stock (ZEO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zeo Energy Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZEO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeo Energy Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zeo Energy Corp Stock (ZEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.87 | $1.57 | $0.30 | 152,246.0 | +0.60% |
| Apr, 2025 | $2.68 | $1.20 | $1.48 | 23,677,232.0 | +9.93% |
| Mar, 2025 | $2.14 | $1.50 | $0.6355 | 267,899.0 | -27.40% |
| Feb, 2025 | $2.76 | $2.00 | $0.76 | 650,273.0 | -23.81% |
| Jan, 2025 | $3.95 | $1.98 | $1.97 | 36,624,496.0 | -20.41% |
Zeo Energy Corp Stock (ZEO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.49 | $1.25 | $2.24 | 55,231,142.0 | +137.98% |
| Nov, 2024 | $1.67 | $1.05 | $0.6159 | 541,799.0 | -0.77% |
| Oct, 2024 | $2.08 | $1.27 | $0.81 | 1,164,473.0 | -23.08% |
| Sep, 2024 | $4.00 | $1.14 | $2.86 | 62,321,465.0 | -11.27% |
| Aug, 2024 | $3.90 | $1.90 | $2.00 | 135,765.0 | -46.81% |
| Jul, 2024 | $4.75 | $2.00 | $2.75 | 444,003.0 | +66.55% |
| Jun, 2024 | $4.74 | $2.02 | $2.72 | 155,425.0 | -53.86% |
| May, 2024 | $5.25 | $4.26 | $0.9899 | 139,499.0 | +3.12% |
| Apr, 2024 | $5.49 | $4.03 | $1.46 | 105,640.0 | +0.00% |
6.30%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):