Get the Stockscreener App
1.04
1.96%
0.02
Pre-market:
.98
-0.06
-5.77%
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 January 27, 2026, is $1.04.
- 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 $0.9016 on December 30, 2025. Since then, Zeo Energy Corp's stock price has risen over 15.35% to $1.04 now.
- The 52-week high stock price for ZEO is $3.68, representing a 253.85% increase from the current share price, occurred on June 23, 2025.
- The 52-week low stock price for ZEO is $0.9016, indicating a -13.31% decrease from the current share price, occurred on December 30, 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 |
|---|---|---|---|---|---|
| Jan 27, 2026 | $1.04 | $1.01 | $0.0348 | 103,549.0 | +1.96% |
| Jan 26, 2026 | $1.09 | $1.00 | $0.0902 | 54,437.0 | -1.41% |
| Jan 23, 2026 | $1.07 | $1.02 | $0.05 | 20,468.0 | -2.40% |
| Jan 22, 2026 | $1.10 | $1.01 | $0.09 | 54,843.0 | +4.95% |
| Jan 21, 2026 | $1.04 | $0.98 | $0.06 | 57,327.0 | +1.00% |
| Jan 20, 2026 | $1.04 | $0.9866 | $0.0534 | 68,008.0 | -3.85% |
| Jan 16, 2026 | $1.04 | $0.98 | $0.06 | 74,185.0 | +4.00% |
| Jan 15, 2026 | $1.03 | $0.99 | $0.04 | 239,204.0 | +0.00% |
| Jan 14, 2026 | $1.06 | $0.9802 | $0.0798 | 118,222.0 | -2.91% |
| Jan 13, 2026 | $1.08 | $1.02 | $0.06 | 32,200.0 | -1.90% |
| Jan 12, 2026 | $1.08 | $1.05 | $0.03 | 29,174.0 | -1.87% |
| Jan 09, 2026 | $1.15 | $1.04 | $0.11 | 224,914.0 | +2.88% |
| Jan 08, 2026 | $1.10 | $1.01 | $0.09 | 151,905.0 | +0.00% |
| Jan 07, 2026 | $1.10 | $1.03 | $0.07 | 98,759.0 | -6.31% |
| Jan 06, 2026 | $1.17 | $1.10 | $0.07 | 97,744.0 | +0.00% |
| Jan 05, 2026 | $1.18 | $1.09 | $0.09 | 114,083.0 | -5.13% |
| Jan 02, 2026 | $1.17 | $1.00 | $0.17 | 157,991.0 | +7.34% |
| Dec 31, 2025 | $1.16 | $0.902 | $0.258 | 211,575.0 | +19.11% |
| Dec 30, 2025 | $0.9435 | $0.9016 | $0.0419 | 100,232.0 | -2.59% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $1.18 | $0.98 | $0.20 | 1,800,562.0 | -4.59% |
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% |
0.36%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):