Get the Stockscreener App
0.405
9.29%
-0.0415
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 August 21, 2026, is $0.405.
- 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 $0.362 on August 03, 2026. Since then, Zeo Energy Corp's stock price has risen over 11.88% to $0.405 now.
- The 52-week high stock price for ZEO is $2.14, representing a 428.40% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for ZEO is $0.362, indicating a -10.62% decrease from the current share price, occurred on August 03, 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 |
|---|---|---|---|---|---|
| Aug 21, 2026 | $0.5902 | $0.402 | $0.1882 | 598,447.0 | -9.29% |
| Aug 20, 2026 | $0.5112 | $0.444 | $0.0672 | 217,298.0 | -9.62% |
| Aug 19, 2026 | $0.5756 | $0.4903 | $0.0853 | 83,089.0 | -8.89% |
| Aug 18, 2026 | $0.6198 | $0.54 | $0.0798 | 131,880.0 | -10.51% |
| Aug 17, 2026 | $0.6311 | $0.575 | $0.0561 | 98,449.0 | -1.99% |
| Aug 14, 2026 | $0.636 | $0.61 | $0.026 | 65,889.0 | -0.71% |
| Aug 13, 2026 | $0.646 | $0.6026 | $0.0434 | 75,313.0 | +1.98% |
| Aug 12, 2026 | $0.6668 | $0.60 | $0.0668 | 130,819.0 | -3.45% |
| Aug 11, 2026 | $0.6479 | $0.5655 | $0.0824 | 171,881.0 | +9.81% |
| Aug 10, 2026 | $0.6472 | $0.5634 | $0.0838 | 260,076.0 | -0.88% |
| Aug 07, 2026 | $0.5877 | $0.5118 | $0.0759 | 246,510.0 | +12.21% |
| Aug 06, 2026 | $0.6199 | $0.511 | $0.1089 | 198,602.0 | -10.73% |
| Aug 05, 2026 | $0.5953 | $0.523 | $0.0723 | 205,085.0 | +4.52% |
| Aug 04, 2026 | $0.5903 | $0.4438 | $0.1465 | 1,073,176.0 | +15.10% |
| Aug 03, 2026 | $0.4962 | $0.362 | $0.1342 | 1,502,053.0 | -3.72% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.6668 | $0.362 | $0.3048 | 5,657,014.0 | -19.10% |
| Jul, 2026 | $1.10 | $0.47 | $0.63 | 38,527,615.0 | -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% |
0.42%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):