Get the Stockscreener App
1.65
5.71%
-0.10
After Hours:
1.64
-0.01
-0.61%
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 November 03, 2025, is $1.65.
- 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 $0.945 on September 18, 2025. Since then, Zeo Energy Corp's stock price has risen over 74.60% to $1.65 now.
- The 52-week high stock price for ZEO is $3.95, representing a 139.39% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for ZEO is $0.945, indicating a -42.73% decrease from the current share price, occurred on September 18, 2025.
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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $1.74 | $1.61 | $0.1249 | 24,347.0 | -5.71% |
| Oct 31, 2025 | $1.78 | $1.61 | $0.17 | 70,789.0 | +1.16% |
| Oct 30, 2025 | $1.78 | $1.65 | $0.13 | 64,603.0 | +4.85% |
| Oct 29, 2025 | $1.94 | $1.63 | $0.31 | 797,173.0 | -16.24% |
| Oct 28, 2025 | $2.06 | $1.96 | $0.1016 | 89,864.0 | -1.01% |
| Oct 27, 2025 | $2.06 | $1.92 | $0.135 | 109,714.0 | +1.53% |
| Oct 24, 2025 | $2.03 | $1.83 | $0.20 | 99,203.0 | +3.16% |
| Oct 23, 2025 | $1.96 | $1.80 | $0.16 | 131,066.0 | +5.56% |
| Oct 22, 2025 | $1.98 | $1.59 | $0.39 | 532,307.0 | -1.10% |
| Oct 21, 2025 | $1.94 | $1.70 | $0.24 | 470,765.0 | +6.43% |
| Oct 20, 2025 | $1.74 | $1.53 | $0.2094 | 212,937.0 | +9.27% |
| Oct 17, 2025 | $1.57 | $1.50 | $0.07 | 202,202.0 | +0.32% |
| Oct 16, 2025 | $1.69 | $1.48 | $0.21 | 226,698.0 | -3.70% |
| Oct 15, 2025 | $1.69 | $1.44 | $0.25 | 1,161,701.0 | +12.50% |
| Oct 14, 2025 | $1.49 | $1.33 | $0.16 | 181,256.0 | +1.41% |
| Oct 13, 2025 | $1.44 | $1.32 | $0.12 | 267,477.0 | +9.23% |
| Oct 10, 2025 | $1.93 | $1.29 | $0.64 | 5,101,729.0 | -5.11% |
| Oct 09, 2025 | $1.43 | $1.35 | $0.08 | 78,593.0 | +1.48% |
| Oct 08, 2025 | $1.41 | $1.29 | $0.12 | 82,619.0 | +0.75% |
| Oct 07, 2025 | $1.36 | $1.27 | $0.09 | 124,023.0 | +2.29% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $1.74 | $1.61 | $0.1249 | 48,694.0 | -5.71% |
| 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% |
2.89%
1.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):