Get the Stockscreener App
0.3847
3.02%
-0.012
Pre-market:
.39
0.0053
+1.38%
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 September 24, 2026, is $0.3847.
- 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 $0.1865 on September 01, 2026. Since then, Zeo Energy Corp's stock price has risen over 106.27% to $0.3847 now.
- The 52-week high stock price for ZEO is $2.06, representing a 435.48% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for ZEO is $0.1865, indicating a -51.52% decrease from the current share price, occurred on September 01, 2026.
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 |
|---|---|---|---|---|---|
| Sep 24, 2026 | $0.4048 | $0.35 | $0.0548 | 5,752,402.0 | -3.02% |
| Sep 23, 2026 | $0.5806 | $0.321 | $0.2596 | 69,204,880.0 | -19.01% |
| Sep 22, 2026 | $0.7293 | $0.3477 | $0.3816 | 408,835,611.0 | +57.04% |
| Sep 21, 2026 | $0.39 | $0.2328 | $0.1572 | 77,660,479.0 | +26.79% |
| Sep 18, 2026 | $0.3893 | $0.2401 | $0.1492 | 41,903,709.0 | -4.35% |
| Sep 17, 2026 | $0.266 | $0.2408 | $0.0252 | 183,241.0 | +3.54% |
| Sep 16, 2026 | $0.2588 | $0.2321 | $0.0267 | 253,662.0 | +1.80% |
| Sep 15, 2026 | $0.2492 | $0.2201 | $0.0291 | 238,833.0 | +1.84% |
| Sep 14, 2026 | $0.2398 | $0.2233 | $0.0165 | 328,936.0 | +0.84% |
| Sep 11, 2026 | $0.257 | $0.2301 | $0.0269 | 389,878.0 | -2.94% |
| Sep 10, 2026 | $0.33 | $0.2275 | $0.1025 | 6,332,040.0 | -7.27% |
| Sep 09, 2026 | $0.2793 | $0.26 | $0.0193 | 357,660.0 | +1.38% |
| Sep 08, 2026 | $0.2651 | $0.236 | $0.0291 | 367,638.0 | +6.72% |
| Sep 04, 2026 | $0.272 | $0.231 | $0.041 | 319,143.0 | -0.49% |
| Sep 03, 2026 | $0.248 | $0.21 | $0.038 | 517,988.0 | +9.03% |
| Sep 02, 2026 | $0.23 | $0.1949 | $0.0351 | 2,308,468.0 | +6.79% |
| Sep 01, 2026 | $0.349 | $0.1865 | $0.1625 | 17,313,805.0 | -11.40% |
| Aug 31, 2026 | $0.296 | $0.2367 | $0.0593 | 483,486.0 | -15.11% |
| Aug 28, 2026 | $0.325 | $0.28 | $0.045 | 381,013.0 | -11.70% |
| Aug 27, 2026 | $0.329 | $0.295 | $0.034 | 445,568.0 | +0.86% |
| Aug 26, 2026 | $0.335 | $0.30 | $0.035 | 465,589.0 | +6.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $0.7293 | $0.1865 | $0.5428 | 638,020,775.0 | +61.84% |
| Aug, 2026 | $0.6668 | $0.2367 | $0.4301 | 8,402,537.0 | -52.52% |
| Jul, 2026 | $1.10 | $0.47 | $0.63 | 38,527,615.0 | -24.20% |
| Jun, 2026 | $0.95 | $0.6301 | $0.3199 | 1,519,687.0 | -22.01% |
| May, 2026 | $1.05 | $0.8201 | $0.2287 | 1,825,988.0 | -10.69% |
| Apr, 2026 | $1.12 | $0.5201 | $0.5998 | 5,679,984.0 | +65.19% |
| Mar, 2026 | $1.30 | $0.522 | $0.778 | 2,806,526.0 | -53.33% |
| Feb, 2026 | $1.58 | $0.86 | $0.72 | 6,487,266.0 | +28.00% |
| Jan, 2026 | $1.18 | $0.92 | $0.26 | 2,171,443.0 | -11.84% |
Zeo Energy Corp Stock (ZEO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.48 | $0.9016 | $0.5784 | 2,794,938.0 | -38.99% |
| Nov, 2025 | $1.74 | $1.22 | $0.515 | 1,916,200.0 | -14.29% |
| Oct, 2025 | $2.06 | $1.25 | $0.81 | 10,631,981.0 | +29.63% |
| Sep, 2025 | $1.72 | $0.945 | $0.775 | 10,777,801.0 | -18.18% |
| Aug, 2025 | $2.53 | $1.56 | $0.9699 | 1,209,001.0 | -33.20% |
| Jul, 2025 | $2.92 | $2.16 | $0.76 | 992,521.0 | -14.83% |
| Jun, 2025 | $3.68 | $2.25 | $1.43 | 3,385,180.0 | -6.15% |
| May, 2025 | $3.47 | $1.51 | $1.96 | 106,349,502.0 | +86.14% |
| 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% |
2.42%
1.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):