Get the Stockscreener App
0.5006
3.73%
-0.0194
After Hours:
.41
-0.0906
-18.10%
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 July 31, 2026, is $0.5006.
- 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 $0.513 on July 22, 2026. Since then, Zeo Energy Corp's stock price has risen over -2.42% to $0.5006 now.
- The 52-week high stock price for ZEO is $2.58, representing a 415.38% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for ZEO is $0.513, indicating a 2.48% decrease from the current share price, occurred on July 22, 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $1.10 | $0.47 | $0.63 | 37,467,498.0 | -3.73% |
| Jul 30, 2026 | $0.5499 | $0.50 | $0.0499 | 51,608.0 | +1.36% |
| Jul 29, 2026 | $0.5519 | $0.513 | $0.0389 | 9,719.0 | -2.19% |
| Jul 28, 2026 | $0.5519 | $0.513 | $0.0389 | 12,175.0 | +2.06% |
| Jul 27, 2026 | $0.54 | $0.513 | $0.027 | 36,995.0 | -4.83% |
| Jul 24, 2026 | $0.5499 | $0.5151 | $0.0348 | 15,095.0 | +4.83% |
| Jul 23, 2026 | $0.5599 | $0.513 | $0.0469 | 20,878.0 | +0.41% |
| Jul 22, 2026 | $0.5599 | $0.513 | $0.0469 | 60,131.0 | -3.39% |
| Jul 21, 2026 | $0.55 | $0.53 | $0.02 | 11,070.0 | +0.19% |
| Jul 20, 2026 | $0.6102 | $0.53 | $0.0802 | 54,832.0 | -2.03% |
| Jul 17, 2026 | $0.59 | $0.53 | $0.06 | 62,003.0 | -6.72% |
| Jul 16, 2026 | $0.61 | $0.58 | $0.03 | 51,588.0 | -5.97% |
| Jul 15, 2026 | $0.63 | $0.58 | $0.05 | 27,182.0 | +0.62% |
| Jul 14, 2026 | $0.6175 | $0.58 | $0.0375 | 23,935.0 | +1.98% |
| Jul 13, 2026 | $0.667 | $0.5793 | $0.0877 | 204,160.0 | -6.69% |
| Jul 10, 2026 | $0.667 | $0.6051 | $0.0619 | 46,135.0 | +2.24% |
| Jul 09, 2026 | $0.6929 | $0.625 | $0.0679 | 70,284.0 | +2.46% |
| Jul 08, 2026 | $0.625 | $0.60 | $0.025 | 42,323.0 | -1.19% |
| Jul 07, 2026 | $0.6499 | $0.6201 | $0.0298 | 61,652.0 | -1.35% |
| Jul 06, 2026 | $0.70 | $0.6255 | $0.0745 | 52,524.0 | -5.27% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $1.10 | $0.47 | $0.63 | 75,995,113.0 | -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% |
2.22%
1.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):