Get the Stockscreener App
2.745
1.44%
-0.035
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 June 06, 2025, is $2.745.
- 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 $1.0512 on November 08, 2024. Since then, Zeo Energy Corp's stock price has risen over 161.13% to $2.745 now.
- The 52-week high stock price for ZEO is $4.75, representing a 73.04% increase from the current share price, occurred on July 15, 2024.
- The 52-week low stock price for ZEO is $1.0512, indicating a -61.70% decrease from the current share price, occurred on November 08, 2024.
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 |
|---|---|---|---|---|---|
| Jun 06, 2025 | $2.88 | $2.65 | $0.2299 | 34,426.0 | -1.08% |
| Jun 05, 2025 | $3.05 | $2.76 | $0.2896 | 171,634.0 | -4.47% |
| Jun 04, 2025 | $2.97 | $2.52 | $0.45 | 312,372.0 | +2.46% |
| Jun 03, 2025 | $3.04 | $2.55 | $0.49 | 500,932.0 | +16.87% |
| Jun 02, 2025 | $3.00 | $2.25 | $0.75 | 645,956.0 | -21.36% |
| May 30, 2025 | $3.25 | $2.81 | $0.44 | 1,559,116.0 | -9.91% |
| May 29, 2025 | $3.47 | $2.63 | $0.84 | 104,485,762.0 | +117.09% |
| May 28, 2025 | $1.58 | $1.51 | $0.07 | 14,399.0 | +1.28% |
| May 27, 2025 | $1.60 | $1.51 | $0.0906 | 28,590.0 | -1.89% |
| May 23, 2025 | $1.60 | $1.56 | $0.04 | 15,471.0 | +1.27% |
| May 22, 2025 | $1.64 | $1.57 | $0.07 | 15,935.0 | -1.88% |
| May 21, 2025 | $1.64 | $1.58 | $0.055 | 4,859.0 | -1.23% |
| May 20, 2025 | $1.63 | $1.58 | $0.05 | 4,687.0 | +1.89% |
| May 19, 2025 | $1.67 | $1.56 | $0.11 | 11,265.0 | +1.92% |
| May 16, 2025 | $1.62 | $1.51 | $0.11 | 21,321.0 | -0.64% |
| May 15, 2025 | $1.60 | $1.52 | $0.0826 | 7,765.0 | -0.63% |
| May 14, 2025 | $1.64 | $1.54 | $0.095 | 10,579.0 | -1.25% |
| May 13, 2025 | $1.69 | $1.58 | $0.11 | 7,874.0 | +1.91% |
| May 12, 2025 | $1.64 | $1.54 | $0.10 | 20,935.0 | -5.99% |
| May 09, 2025 | $1.69 | $1.57 | $0.12 | 11,302.0 | +4.37% |
| May 08, 2025 | $1.63 | $1.60 | $0.03 | 8,303.0 | -3.03% |
| May 07, 2025 | $1.81 | $1.60 | $0.2079 | 33,172.0 | +1.85% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $3.05 | $2.25 | $0.7999 | 1,665,320.0 | -11.00% |
| 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% |
1.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):