Get the Stockscreener App
1.29
8.40%
0.10
Pre-market:
1.28
-0.01
-0.78%
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 December 04, 2025, is $1.29.
- 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 $0.945 on September 18, 2025. Since then, Zeo Energy Corp's stock price has risen over 36.51% to $1.29 now.
- The 52-week high stock price for ZEO is $3.95, representing a 206.20% increase from the current share price, occurred on January 02, 2025.
- The 52-week low stock price for ZEO is $0.945, indicating a -26.74% decrease from the current share price, occurred on September 18, 2025.
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 |
|---|---|---|---|---|---|
| Dec 04, 2025 | $1.43 | $1.19 | $0.24 | 146,017.0 | +8.40% |
| Dec 03, 2025 | $1.25 | $1.13 | $0.12 | 164,581.0 | -5.56% |
| Dec 02, 2025 | $1.40 | $1.22 | $0.1799 | 98,861.0 | -7.35% |
| Dec 01, 2025 | $1.48 | $1.31 | $0.165 | 123,786.0 | -9.33% |
| Nov 28, 2025 | $1.54 | $1.40 | $0.14 | 56,423.0 | +4.53% |
| Nov 26, 2025 | $1.45 | $1.30 | $0.1499 | 74,307.0 | +10.38% |
| Nov 25, 2025 | $1.35 | $1.27 | $0.0799 | 53,921.0 | +0.00% |
| Nov 24, 2025 | $1.34 | $1.22 | $0.123 | 98,433.0 | -2.99% |
| Nov 21, 2025 | $1.35 | $1.25 | $0.10 | 56,215.0 | +3.88% |
| Nov 20, 2025 | $1.40 | $1.29 | $0.1114 | 68,104.0 | -3.01% |
| Nov 19, 2025 | $1.36 | $1.28 | $0.0799 | 35,613.0 | +2.31% |
| Nov 18, 2025 | $1.43 | $1.30 | $0.1299 | 50,198.0 | -7.80% |
| Nov 17, 2025 | $1.57 | $1.41 | $0.16 | 104,208.0 | -6.62% |
| Nov 14, 2025 | $1.55 | $1.42 | $0.1299 | 30,092.0 | +2.72% |
| Nov 13, 2025 | $1.52 | $1.44 | $0.08 | 36,713.0 | -2.65% |
| Nov 12, 2025 | $1.56 | $1.48 | $0.08 | 53,615.0 | -1.95% |
| Nov 11, 2025 | $1.66 | $1.51 | $0.1477 | 90,160.0 | -1.91% |
| Nov 10, 2025 | $1.59 | $1.36 | $0.235 | 316,379.0 | +15.44% |
| Nov 07, 2025 | $1.49 | $1.24 | $0.2452 | 574,394.0 | -8.72% |
| Nov 06, 2025 | $1.61 | $1.47 | $0.1399 | 42,486.0 | -4.49% |
| Nov 05, 2025 | $1.62 | $1.50 | $0.12 | 12,555.0 | +4.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $1.48 | $1.13 | $0.35 | 679,262.0 | -14.00% |
| 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% |
5.07%
2.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):