Get the Stockscreener App
1.30
1.56%
0.02
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 12, 2025, is $1.30.
- 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 23.67% to $1.30 now.
- The 52-week high stock price for ZEO is $4.00, representing a 207.69% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for ZEO is $1.0512, indicating a -19.14% 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 |
|---|---|---|---|---|---|
| Sep 12, 2025 | $1.35 | $1.24 | $0.11 | 138,346.0 | +1.56% |
| Sep 11, 2025 | $1.34 | $1.20 | $0.14 | 143,687.0 | +7.56% |
| Sep 10, 2025 | $1.34 | $1.18 | $0.165 | 146,783.0 | -9.16% |
| Sep 09, 2025 | $1.43 | $1.25 | $0.18 | 152,436.0 | -2.53% |
| Sep 08, 2025 | $1.40 | $1.34 | $0.06 | 98,006.0 | +0.30% |
| Sep 05, 2025 | $1.57 | $1.30 | $0.27 | 180,205.0 | -14.65% |
| Sep 04, 2025 | $1.64 | $1.52 | $0.115 | 34,334.0 | -0.95% |
| Sep 03, 2025 | $1.65 | $1.51 | $0.14 | 107,985.0 | +0.32% |
| Sep 02, 2025 | $1.72 | $1.50 | $0.215 | 128,654.0 | -4.24% |
| Aug 29, 2025 | $1.66 | $1.56 | $0.0979 | 27,964.0 | +2.48% |
| Aug 28, 2025 | $1.74 | $1.56 | $0.1799 | 180,420.0 | -6.94% |
| Aug 27, 2025 | $1.83 | $1.72 | $0.11 | 55,729.0 | -1.42% |
| Aug 26, 2025 | $1.97 | $1.60 | $0.3699 | 197,700.0 | -8.83% |
| Aug 25, 2025 | $2.14 | $1.88 | $0.265 | 146,544.0 | -8.77% |
| Aug 22, 2025 | $2.16 | $1.98 | $0.1773 | 17,730.0 | +8.21% |
| Aug 21, 2025 | $2.06 | $1.91 | $0.15 | 30,720.0 | -6.70% |
| Aug 20, 2025 | $2.21 | $2.05 | $0.16 | 46,521.0 | -0.95% |
| Aug 19, 2025 | $2.33 | $2.07 | $0.2599 | 65,530.0 | +2.93% |
| Aug 18, 2025 | $2.24 | $2.03 | $0.2136 | 29,076.0 | -9.69% |
| Aug 15, 2025 | $2.42 | $2.21 | $0.21 | 43,245.0 | -3.40% |
| Aug 14, 2025 | $2.39 | $2.18 | $0.2101 | 66,252.0 | +3.07% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.72 | $1.18 | $0.54 | 1,268,782.0 | -21.21% |
| 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% |
1.02%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):