NASDAQ : ZEO

Zeo Energy Corp. — Price history

Technology · Solar · United States

Last price 0.2456 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 14.44M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Zeo Energy Corp. (ZEO) closed at 0.2415 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.2595	0.2595	0.2415	0.2415	286,562	-1.67%
2026-10-30	0.2679	0.2679	0.2416	0.2456	374,415	-8.43%
2026-10-29	0.25	0.2888	0.25	0.2682	799,437	+5.01%
2026-10-28	0.2522	0.2637	0.25	0.2554	208,664	+2.12%
2026-10-27	0.26	0.2624	0.2431	0.2501	380,198	-4.80%
2026-10-26	0.2645	0.28	0.258	0.2627	256,738	-3.21%
2026-10-23	0.2797	0.2829	0.2628	0.2714	192,312	-2.90%
2026-10-22	0.27	0.2916	0.2601	0.2795	486,601	+2.95%
2026-10-21	0.276	0.2842	0.2658	0.2715	227,990	+0.56%
2026-10-20	0.255	0.2784	0.2441	0.27	341,118	+5.68%
2026-10-19	0.2523	0.28	0.2523	0.2555	383,057	+0.20%
2026-10-16	0.2784	0.2784	0.25	0.255	305,278	-5.90%
2026-10-15	0.2421	0.2789	0.2421	0.271	444,750	+6.86%
2026-10-14	0.2525	0.2633	0.2401	0.2536	440,758	-2.57%
2026-10-13	0.24	0.2695	0.2379	0.2603	649,433	+7.30%
2026-10-12	0.2561	0.2581	0.2405	0.2426	294,479	-8.11%
2026-10-09	0.28	0.2869	0.25	0.264	463,958	-4.24%
2026-10-08	0.2877	0.2952	0.2705	0.2757	479,397	-7.05%
2026-10-07	0.2884	0.31	0.28	0.2966	564,281	+2.81%
2026-10-06	0.2893	0.297	0.278	0.2885	472,820	+0.80%
2026-10-05	0.281	0.2958	0.2702	0.2862	445,669	-2.39%
2026-10-02	0.302	0.3069	0.2606	0.2932	1,581,226	-4.21%
2026-10-01	0.3342	0.362	0.305	0.3061	956,013	-8.41%
2026-09-30	0.328	0.3442	0.325	0.3342	683,193	-2.17%
2026-09-29	0.3348	0.3474	0.326	0.3416	1,378,806	-0.47%
2026-09-28	0.3724	0.3781	0.3314	0.3432	2,889,517	-9.97%
2026-09-25	0.378	0.43	0.3707	0.3812	4,882,055	-0.91%
2026-09-24	0.3801	0.4048	0.35	0.3847	6,028,233	-3.02%
2026-09-23	0.502	0.5806	0.321	0.3967	69,924,407	-19.01%
2026-09-22	0.3478	0.7293	0.3477	0.4898	412,014,114	+57.04%
2026-09-21	0.233	0.39	0.2328	0.3119	118,269,614	+26.79%
2026-09-18	0.268	0.3893	0.2401	0.246	44,031,797	-4.35%
2026-09-17	0.2499	0.266	0.2408	0.2572	183,345	+3.54%
2026-09-16	0.2393	0.2588	0.2321	0.2484	258,560	+1.80%
2026-09-15	0.239	0.2492	0.2201	0.244	239,761	+1.84%
2026-09-14	0.2344	0.2398	0.2233	0.2396	335,511	+0.84%
2026-09-11	0.232	0.257	0.2301	0.2376	400,125	-2.94%
2026-09-10	0.27	0.33	0.2275	0.2448	6,389,643	-7.27%
2026-09-09	0.269	0.2793	0.26	0.264	360,230	+1.38%
2026-09-08	0.2379	0.2651	0.236	0.2604	367,734	+6.72%
2026-09-04	0.244	0.272	0.231	0.244	321,666	-0.49%
2026-09-03	0.21	0.248	0.21	0.2452	534,826	+9.03%
2026-09-02	0.1949	0.23	0.1949	0.2249	2,388,096	+6.79%
2026-09-01	0.2424	0.349	0.1865	0.2106	25,152,952	-11.40%
2026-08-31	0.296	0.296	0.2367	0.2377	490,674	-15.11%
2026-08-28	0.324	0.325	0.28	0.28	388,831	-11.70%
2026-08-27	0.329	0.329	0.295	0.3171	447,269	+0.86%
2026-08-26	0.32	0.335	0.3	0.3144	465,836	+6.58%
2026-08-25	0.413	0.413	0.2841	0.295	1,162,289	-25.73%
2026-08-24	0.436	0.4436	0.3776	0.3972	458,962	-1.93%
2026-08-21	0.449	0.5902	0.402	0.405	614,371	-9.29%
2026-08-20	0.5066	0.5112	0.444	0.4465	218,360	-9.62%
2026-08-19	0.5627	0.5756	0.4903	0.494	88,057	-8.89%
2026-08-18	0.5877	0.6198	0.54	0.5422	136,259	-10.51%
2026-08-17	0.581	0.6311	0.575	0.6059	103,651	-1.99%
2026-08-14	0.61	0.636	0.61	0.6182	68,918	-0.71%
2026-08-13	0.6144	0.646	0.6026	0.6226	75,709	+1.98%
2026-08-12	0.62	0.6668	0.6	0.6105	134,914	-3.45%
2026-08-11	0.59	0.6479	0.5655	0.6323	175,039	+9.81%
2026-08-10	0.58	0.6472	0.5634	0.5758	260,502	-0.88%
2026-08-07	0.5177	0.5877	0.5118	0.5809	249,616	+12.21%
2026-08-06	0.5798	0.6199	0.511	0.5177	252,845	-10.73%
2026-08-05	0.523	0.5953	0.523	0.5799	206,418	+4.52%
2026-08-04	0.4814	0.5903	0.4438	0.5548	1,088,178	+15.10%
2026-08-03	0.374	0.4962	0.362	0.482	1,517,767	-3.72%
2026-07-31	0.5392	1.1	0.47	0.5006	39,486,629	-3.73%
2026-07-30	0.523	0.5499	0.5	0.52	51,608	+1.36%
2026-07-29	0.5518	0.5519	0.513	0.513	9,820	-2.19%
2026-07-28	0.513	0.5519	0.513	0.5245	12,295	+2.06%
2026-07-27	0.54	0.54	0.513	0.5139	36,996	-4.83%
2026-07-24	0.531	0.5499	0.5151	0.54	15,095	+4.83%
2026-07-23	0.5599	0.5599	0.513	0.5151	20,880	+0.41%
2026-07-22	0.545	0.5599	0.513	0.513	60,131	-3.39%
2026-07-21	0.545	0.55	0.53	0.531	11,070	+0.19%
2026-07-20	0.558	0.6102	0.53	0.53	54,832	-2.03%
2026-07-17	0.58	0.59	0.53	0.541	62,003	-6.72%
2026-07-16	0.6027	0.61	0.58	0.58	51,589	-5.97%
2026-07-15	0.581	0.63	0.58	0.6168	29,357	+0.62%
2026-07-14	0.6	0.6175	0.58	0.613	23,943	+1.98%
2026-07-13	0.6132	0.667	0.5793	0.6011	204,860	-6.69%
2026-07-10	0.611	0.667	0.6051	0.6442	46,135	+2.24%
2026-07-09	0.6385	0.6929	0.625	0.6301	70,284	+2.46%
2026-07-08	0.62	0.625	0.6	0.615	42,402	-1.19%
2026-07-07	0.637	0.6499	0.6201	0.6224	63,285	-1.35%
2026-07-06	0.6732	0.7	0.6255	0.6309	52,729	-5.27%
2026-07-02	0.67	0.7	0.6505	0.666	50,674	+6.88%
2026-07-01	0.6406	0.7	0.6	0.6231	107,735	-5.65%
2026-06-30	0.689	0.7	0.65	0.6604	107,894	-0.69%
2026-06-29	0.6799	0.6951	0.6301	0.665	35,593	+3.92%
2026-06-26	0.71	0.71	0.6399	0.6399	119,661	-7.26%
2026-06-25	0.7	0.73	0.6827	0.69	56,740	-2.71%
2026-06-24	0.71	0.7352	0.6609	0.7092	54,914	-0.88%
2026-06-23	0.74	0.74	0.7128	0.7155	15,799	-0.62%
2026-06-22	0.71	0.7599	0.71	0.72	17,863	+0.73%
2026-06-18	0.7	0.76	0.7	0.7148	49,183	-0.74%
2026-06-17	0.7305	0.778	0.7201	0.7201	18,528	-2.69%
2026-06-16	0.7449	0.793	0.73	0.74	70,722	+0.00%
2026-06-15	0.785	0.8275	0.74	0.74	202,623	-4.80%
2026-06-12	0.7961	0.8401	0.7727	0.7773	192,499	-2.59%
2026-06-11	0.7851	0.81	0.7702	0.798	35,930	+2.18%
2026-06-10	0.776	0.8114	0.765	0.781	41,818	-2.38%
2026-06-09	0.83	0.8502	0.7995	0.8	93,134	-0.04%
2026-06-08	0.8009	0.8697	0.8001	0.8003	32,294	-2.49%
2026-06-05	0.8849	0.8849	0.807	0.8207	28,567	-5.14%
2026-06-04	0.81	0.9088	0.81	0.8652	83,762	+8.12%
2026-06-03	0.9001	0.9355	0.7896	0.8002	164,989	-13.39%
2026-06-02	0.9205	0.95	0.9056	0.9239	65,217	+1.19%
2026-06-01	0.896	0.92	0.83	0.913	79,103	+7.82%
2026-05-29	0.85	0.8977	0.83	0.8468	114,440	-2.44%
2026-05-28	0.8203	0.9184	0.8201	0.868	166,916	+4.58%
2026-05-27	0.9	0.9405	0.83	0.83	144,649	-8.28%
2026-05-26	0.85	0.9294	0.85	0.9049	65,054	+6.43%
2026-05-22	0.9	0.9051	0.85	0.8502	39,959	-5.55%
2026-05-21	0.8597	0.9193	0.8501	0.9002	24,428	+3.36%
2026-05-20	0.9365	0.9365	0.85	0.8709	98,781	-3.61%
2026-05-19	0.89	0.9204	0.89	0.9035	17,845	-2.49%
2026-05-18	0.89	1	0.8817	0.9266	44,326	+4.46%
2026-05-15	0.85	0.9079	0.85	0.887	43,855	-1.16%
2026-05-14	0.83	0.9197	0.83	0.8974	84,749	+8.12%
2026-05-13	0.8301	0.9097	0.83	0.83	43,941	-3.05%