Get the Stockscreener App
0.6343
4.58%
0.0278
After Hours:
.64
0.0057
+0.90%
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 April 02, 2026, is $0.6343.
- 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 $0.522 on March 31, 2026. Since then, Zeo Energy Corp's stock price has risen over 21.51% to $0.6343 now.
- The 52-week high stock price for ZEO is $3.68, representing a 480.17% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for ZEO is $0.522, indicating a -17.70% decrease from the current share price, occurred on March 31, 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 |
|---|---|---|---|---|---|
| Apr 02, 2026 | $0.65 | $0.5743 | $0.0757 | 47,930.0 | +4.58% |
| Apr 01, 2026 | $0.6294 | $0.58 | $0.0494 | 37,085.0 | +5.66% |
| Mar 31, 2026 | $0.597 | $0.522 | $0.075 | 160,854.0 | -1.37% |
| Mar 30, 2026 | $0.62 | $0.5803 | $0.0397 | 83,207.0 | -2.45% |
| Mar 27, 2026 | $0.69 | $0.5553 | $0.1347 | 204,709.0 | -13.10% |
| Mar 26, 2026 | $0.73 | $0.6718 | $0.0582 | 35,679.0 | -5.60% |
| Mar 25, 2026 | $0.7756 | $0.687 | $0.0886 | 136,431.0 | -6.75% |
| Mar 24, 2026 | $0.8299 | $0.7323 | $0.0976 | 144,539.0 | -1.44% |
| Mar 23, 2026 | $0.7994 | $0.751 | $0.0484 | 178,181.0 | -3.45% |
| Mar 20, 2026 | $0.87 | $0.80 | $0.07 | 132,720.0 | -4.35% |
| Mar 19, 2026 | $0.89 | $0.808 | $0.082 | 123,085.0 | -4.68% |
| Mar 18, 2026 | $0.9799 | $0.88 | $0.0999 | 128,964.0 | -2.54% |
| Mar 17, 2026 | $0.9792 | $0.92 | $0.0592 | 72,304.0 | -3.02% |
| Mar 16, 2026 | $0.99 | $0.9402 | $0.0498 | 65,469.0 | -0.15% |
| Mar 13, 2026 | $0.9712 | $0.93 | $0.0412 | 39,560.0 | +1.17% |
| Mar 12, 2026 | $0.9887 | $0.92 | $0.0687 | 52,610.0 | +1.44% |
| Mar 11, 2026 | $0.9819 | $0.9205 | $0.0614 | 98,292.0 | -4.35% |
| Mar 10, 2026 | $1.06 | $0.96 | $0.10 | 122,360.0 | -3.94% |
| Mar 09, 2026 | $1.06 | $0.90 | $0.1598 | 114,511.0 | +6.95% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $0.65 | $0.5743 | $0.0757 | 132,945.0 | +10.51% |
| 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% |
2.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):