Get the Stockscreener App
2.79
1.09%
0.03
After Hours:
2.80
0.010
+0.36%
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 July 03, 2025, is $2.79.
- 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 165.41% to $2.79 now.
- The 52-week high stock price for ZEO is $4.75, representing a 70.25% increase from the current share price, occurred on July 15, 2024.
- The 52-week low stock price for ZEO is $1.0512, indicating a -62.32% 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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $2.82 | $2.69 | $0.1283 | 11,838.0 | +1.09% |
| Jul 02, 2025 | $2.83 | $2.63 | $0.20 | 18,301.0 | -1.08% |
| Jul 01, 2025 | $2.92 | $2.75 | $0.17 | 25,964.0 | -3.79% |
| Jun 30, 2025 | $3.00 | $2.75 | $0.248 | 34,193.0 | -3.97% |
| Jun 27, 2025 | $3.02 | $2.82 | $0.1983 | 31,699.0 | +3.07% |
| Jun 26, 2025 | $3.25 | $2.77 | $0.48 | 52,551.0 | -7.86% |
| Jun 25, 2025 | $3.19 | $2.85 | $0.3423 | 36,886.0 | +11.19% |
| Jun 24, 2025 | $3.48 | $2.80 | $0.68 | 63,115.0 | -5.30% |
| Jun 23, 2025 | $3.68 | $2.87 | $0.81 | 222,908.0 | +7.86% |
| Jun 20, 2025 | $2.98 | $2.28 | $0.6968 | 316,213.0 | -9.09% |
| Jun 18, 2025 | $3.22 | $2.85 | $0.37 | 53,705.0 | -3.75% |
| Jun 17, 2025 | $3.37 | $3.00 | $0.37 | 83,797.0 | +1.27% |
| Jun 16, 2025 | $3.52 | $3.06 | $0.4598 | 151,517.0 | -7.06% |
| Jun 13, 2025 | $3.54 | $3.23 | $0.3087 | 135,733.0 | +0.89% |
| Jun 12, 2025 | $3.40 | $3.08 | $0.3219 | 89,786.0 | +4.33% |
| Jun 11, 2025 | $3.30 | $3.02 | $0.28 | 60,587.0 | +1.89% |
| Jun 10, 2025 | $3.33 | $3.00 | $0.33 | 123,747.0 | +0.96% |
| Jun 09, 2025 | $3.24 | $2.66 | $0.58 | 246,556.0 | +15.44% |
| Jun 06, 2025 | $2.88 | $2.65 | $0.2299 | 51,293.0 | -2.16% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $2.92 | $2.63 | $0.29 | 67,941.0 | -3.79% |
| 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% |
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):