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 22, 2026, is $0.8502.

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 63.47% to $0.8502 now.
The 52-week high stock price for ZEO is $3.68, representing a 332.84% increase from the current share price, occurred on June 23, 2025.
The 52-week low stock price for ZEO is $0.5201, indicating a -38.83% 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 22, 2026	$0.9051	$0.85	$0.0551	39,959.0	-5.55%
May 21, 2026	$0.9193	$0.8501	$0.0692	22,424.0	+3.36%
May 20, 2026	$0.9365	$0.85	$0.0865	98,781.0	-3.61%
May 19, 2026	$0.9204	$0.89	$0.0304	17,845.0	-2.49%
May 18, 2026	$1.00	$0.8817	$0.1183	44,256.0	+4.46%
May 15, 2026	$0.9079	$0.85	$0.0579	43,855.0	-1.16%
May 14, 2026	$0.9197	$0.83	$0.0897	84,611.0	+8.12%
May 13, 2026	$0.9097	$0.83	$0.0797	43,931.0	-3.05%
May 12, 2026	$0.9438	$0.8304	$0.1134	201,441.0	-7.43%
May 11, 2026	$1.02	$0.85	$0.17	173,433.0	+3.85%
May 08, 2026	$0.9572	$0.8647	$0.0925	174,047.0	-2.69%
May 07, 2026	$0.9877	$0.9101	$0.0776	76,794.0	-4.88%
May 06, 2026	$1.05	$0.9604	$0.0884	110,767.0	-3.80%
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%

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	$1.05	$0.83	$0.2188	1,379,027.0	-10.34%
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%