Zeo Energy Corp (ZEO)

Overview News Price History Discussions Forecast

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 05, 2026, is $1.00.

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 $0.5201 on April 10, 2026. Since then, Zeo Energy Corp's stock price has risen over 92.27% to $1.00 now.
The 52-week high stock price for ZEO is $3.68, representing a 268.00% increase from the current share price, occurred on June 23, 2025.
The 52-week low stock price for ZEO is $0.5201, indicating a -47.99% decrease from the current share price, occurred on April 10, 2026.

The table below shows more information about ZEO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$1.02	$0.9604	$0.0596	64,378.0	+2.04%
May 04, 2026	$0.996	$0.91	$0.086	78,969.0	+6.52%
May 01, 2026	$1.00	$0.9011	$0.1039	63,577.0	-2.97%
Apr 30, 2026	$0.999	$0.8845	$0.1145	121,101.0	-5.18%
Apr 29, 2026	$1.02	$0.8903	$0.1297	116,261.0	+8.58%
Apr 28, 2026	$1.01	$0.9007	$0.1093	109,887.0	-8.81%
Apr 27, 2026	$1.12	$0.89	$0.2299	448,421.0	+10.29%
Apr 24, 2026	$0.9309	$0.8345	$0.0964	170,923.0	+1.29%
Apr 23, 2026	$0.9107	$0.8474	$0.0633	90,643.0	+0.57%
Apr 22, 2026	$0.914	$0.788	$0.126	166,923.0	+8.35%
Apr 21, 2026	$0.90	$0.7849	$0.1151	603,720.0	-5.03%
Apr 20, 2026	$0.95	$0.6601	$0.2899	1,218,547.0	+30.52%
Apr 17, 2026	$0.6693	$0.58	$0.0893	545,073.0	+10.74%
Apr 16, 2026	$0.63	$0.56	$0.07	200,014.0	+2.51%
Apr 15, 2026	$0.6455	$0.5601	$0.0854	143,558.0	+2.22%
Apr 14, 2026	$0.6068	$0.5653	$0.0415	173,391.0	-3.48%
Apr 13, 2026	$0.60	$0.5265	$0.0735	261,169.0	+9.03%
Apr 10, 2026	$0.6592	$0.5201	$0.1391	772,390.0	-9.78%
Apr 09, 2026	$0.6523	$0.5893	$0.063	118,457.0	-3.57%
Apr 08, 2026	$0.6771	$0.59	$0.0871	143,592.0	+8.62%
Apr 07, 2026	$0.6459	$0.5682	$0.0777	93,247.0	-5.54%

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
May, 2026	$1.02	$0.9011	$0.1189	271,302.0	+5.46%
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%