Get the Stockscreener App
1.53
0.65%
0.01
After Hours:
1.55
0.02
+1.31%
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 23, 2025, is $1.53.
- 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 45.55% to $1.53 now.
- The 52-week high stock price for ZEO is $5.2499, representing a 243.13% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for ZEO is $1.0512, indicating a -31.29% 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 |
|---|---|---|---|---|---|
| Apr 23, 2025 | $1.64 | $1.49 | $0.15 | 39,982.0 | -0.65% |
| Apr 22, 2025 | $1.77 | $1.49 | $0.28 | 86,699.0 | -0.65% |
| Apr 21, 2025 | $1.70 | $1.54 | $0.16 | 128,426.0 | -11.43% |
| Apr 17, 2025 | $2.06 | $1.64 | $0.4186 | 357,506.0 | -17.45% |
| Apr 16, 2025 | $2.68 | $1.45 | $1.23 | 22,503,994.0 | +55.88% |
| Apr 15, 2025 | $1.52 | $1.26 | $0.26 | 4,707.0 | +3.03% |
| Apr 14, 2025 | $1.38 | $1.32 | $0.063 | 5,586.0 | -4.69% |
| Apr 11, 2025 | $1.58 | $1.20 | $0.38 | 166,455.0 | +9.92% |
| Apr 10, 2025 | $1.33 | $1.26 | $0.07 | 9,234.0 | -5.97% |
| Apr 09, 2025 | $1.40 | $1.34 | $0.06 | 5,329.0 | -3.60% |
| Apr 08, 2025 | $1.43 | $1.30 | $0.1299 | 6,316.0 | -1.42% |
| Apr 07, 2025 | $1.45 | $1.31 | $0.14 | 13,181.0 | -8.44% |
| Apr 04, 2025 | $1.55 | $1.40 | $0.15 | 19,624.0 | -1.28% |
| Apr 03, 2025 | $1.56 | $1.51 | $0.05 | 10,847.0 | +2.63% |
| Apr 02, 2025 | $1.55 | $1.52 | $0.03 | 5,642.0 | +2.01% |
| Apr 01, 2025 | $1.59 | $1.49 | $0.10 | 6,304.0 | -1.32% |
| Mar 31, 2025 | $1.60 | $1.50 | $0.10 | 12,889.0 | -6.79% |
| Mar 28, 2025 | $1.65 | $1.61 | $0.042 | 3,624.0 | -0.36% |
| Mar 27, 2025 | $1.79 | $1.56 | $0.2334 | 5,448.0 | -3.79% |
| Mar 26, 2025 | $1.76 | $1.68 | $0.0847 | 5,715.0 | -3.98% |
| Mar 25, 2025 | $1.82 | $1.70 | $0.12 | 6,809.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $2.68 | $1.20 | $1.48 | 23,369,832.0 | +1.32% |
| 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%
7.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):