MetaCap

Zeo Energy Stock Price History

NASDAQ: ZEOMiscellaneousIndustrial Machinery/ComponentsUSD

0.264-0.0117 (-4.24%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ZEO price history at a glance

The price history for Zeo Energy (ZEO) on this page begins on December 13, 2021, when the stock closed at $9.89; it most recently closed at $0.264 on October 5, 2026. The highest price in this record is $12.34, reached on October 23, 2023; the latest close is 97.9% below that peak. Across the 4 complete calendar years in the table, ZEO finished higher in 2 and lower in 2. Its best year was 2023 (+8.9%) and its worst was 2024 (-69.5%).

Over roughly 5 years the share price changed -97.3%, a -52.9% compound annual price return (excluding dividends). In the last 12 months alone, ZEO has lost 80.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$12.34
Date of high
Oct 23, 2023
Low since 2021
$0.187
Date of low
Aug 31, 2026
52-week high
$2.06
52-week low
$0.187
IPO year
2021
Last close
$0.264

ZEO returns

1 week

-9.90%

1 month

0.00%

3 months

-59.01%

6 months

-51.82%

Year to date

-75.78%

1 year

-80.73%

3 years

-97.64%

ZEO price return, excluding dividends.

ZEO annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.264-77.44%
20251.17-65.89%
20243.43-69.54%
202311.26+8.90%
202210.34+4.23%
2021*9.92+0.35%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

ZEO daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.280.28690.250.264-4.24%
0.28770.29520.27060.2757-7.05%
0.28840.310.280.2966+2.63%
0.2890.2970.2780.289+1.05%
0.2810.2960.270.286-2.39%
0.3020.3070.2610.293-4.25%
0.3340.3620.3050.306-8.38%
0.3280.3440.3250.334-2.34%
0.3350.3470.3260.342-0.29%
0.3720.3780.3310.343-9.97%
0.3780.430.3710.381-1.04%
0.380.4050.350.385-3.02%
0.5020.5810.3210.397-18.98%
0.3480.7290.3480.49+57.05%
0.2330.390.2330.312+26.83%
0.2680.3890.240.246-4.28%
0.250.2660.2410.257+3.63%
0.2390.2590.2320.248+1.64%
0.2390.2490.220.244+1.67%
0.2340.240.2230.24+0.84%
0.2320.2570.230.238-2.86%
0.270.330.2280.245-7.20%
0.2690.2790.260.264+1.54%
0.2380.2650.2360.26+6.56%
0.2440.2720.2310.244-0.41%
0.210.2480.210.245+8.89%
0.1950.230.1950.225+6.64%
0.2420.3490.1870.211-11.34%
0.2960.2960.2370.238-15.00%
0.3240.3250.280.28-11.67%
0.3290.3290.2950.317+0.96%
0.320.3350.300.314+6.44%
0.4130.4130.2840.295-25.69%
0.4360.4440.3780.397-1.98%
0.4490.590.4020.405-9.40%
0.5070.5110.4440.447-9.51%
0.5630.5760.490.494-8.86%
0.5880.620.540.542-10.56%
0.5810.6310.5750.606-1.94%
0.610.6360.610.618-0.80%
0.6140.6460.6030.623+1.96%
0.620.6670.600.611-3.32%
0.590.6480.5660.632+9.72%
0.580.6470.5630.576-0.86%
0.5180.5880.5120.581+12.16%
0.580.620.5110.518-10.69%
0.5230.5950.5230.58+4.50%
0.4810.590.4440.555+15.15%
0.3740.4960.3620.482-3.79%
0.5391.100.470.501-3.65%
0.5230.550.500.52+1.36%
0.5520.5520.5130.513-2.29%
0.5130.5520.5130.525+2.14%
0.540.540.5130.514-4.81%
0.5310.550.5150.54+4.85%
0.560.560.5130.515+0.39%
0.5450.560.5130.513-3.39%
0.5450.550.530.531+0.19%
0.5580.610.530.53-2.03%
0.580.590.530.541-6.72%
0.6030.610.580.58-6.00%
0.5810.630.580.617+0.65%
0.600.6180.580.613+2.00%
0.6130.6670.5790.601-6.68%
0.6110.6670.6050.644+2.22%
0.6390.6930.6250.63+2.44%
0.620.6250.600.615-1.13%
0.6370.650.620.622-1.43%
0.6730.700.6260.631-5.26%
0.670.700.6510.666+6.90%
0.6410.700.600.623-5.61%
0.6890.700.650.66-0.75%
0.680.6950.630.665+3.91%
0.710.710.640.64-7.25%
0.700.730.6830.69-2.68%
0.710.7350.6610.709-0.98%
0.740.740.7130.716-0.56%
0.710.760.710.72+0.70%
0.700.760.700.715-0.69%
0.7310.7780.720.72-2.70%
0.7450.7930.730.740.00%
0.7850.8280.740.74-4.76%
0.7960.840.7730.777-2.63%
0.7850.810.770.798+2.18%
0.7760.8110.7650.781-2.38%
0.830.850.7990.800.00%
0.8010.870.800.80-2.56%
0.8850.8850.8070.821-5.09%
0.810.9090.810.865+8.12%
0.900.9360.790.80-13.42%
0.9210.950.9060.924+1.20%
0.8960.920.830.913+7.79%
0.850.8980.830.847-2.42%
0.820.9180.820.868+4.58%
0.900.9410.830.83-8.29%
0.850.9290.850.905+6.47%
0.900.9050.850.85-5.56%
0.860.9190.850.90+3.33%
0.9370.9370.850.871-3.65%
0.890.920.890.904-2.48%
0.891.000.8820.927+4.51%
0.850.9080.850.887-1.11%
0.830.920.830.897+8.07%
0.830.910.830.83-3.04%
0.8780.9440.830.856-7.46%
0.851.020.850.925+3.82%
0.950.9570.8650.891-2.62%
0.950.9880.910.915-4.89%
0.9941.050.960.962-3.80%
0.991.020.961.00+2.04%
0.910.9960.910.98+6.52%
0.941.010.9010.92-2.95%
0.9990.9990.8850.948-5.20%
0.921.020.891.00+8.58%
1.011.010.9010.921-8.81%
0.921.120.891.01+10.26%
0.900.9310.8350.916+1.33%
0.8650.9110.8470.904+0.56%
0.860.9140.7880.899+8.31%
0.8440.900.7850.83-5.03%
0.670.950.660.874+30.64%
0.610.6690.580.669+10.76%
0.630.630.560.604+2.37%
0.6090.6460.560.59+2.25%
0.5930.6070.5650.577-3.51%
0.5450.600.5270.598+9.12%
0.610.6590.520.548-9.87%
0.650.6520.5890.608-3.49%
0.620.6770.590.63+8.62%
0.6150.6460.5680.58-5.54%
0.6490.650.6070.614-3.15%
0.6490.650.5740.634+4.45%
0.610.6290.580.607+5.75%
0.5850.5970.5220.574-1.37%
0.620.620.580.582-2.51%
0.6890.690.5550.597-13.10%
0.720.730.6720.687-5.50%
0.7760.7760.6870.727-6.79%
0.7710.830.7320.78-1.39%
0.790.7990.7510.791-3.54%
0.840.870.800.82-4.32%
0.890.890.8080.857-4.67%
0.930.980.880.899-2.49%
0.9420.9790.920.922-3.05%
0.990.990.940.951-0.11%
0.9590.9710.930.952+1.17%
0.9870.9890.920.941+1.40%
0.9610.9820.9210.928-4.33%
1.021.060.960.97-3.96%
0.9441.060.901.01+6.99%
0.9731.020.940.944-6.53%
1.101.100.991.01-6.48%
1.111.121.061.08-4.00%
1.161.160.991.13-1.32%
1.191.301.091.14-7.32%
1.201.281.171.23-6.11%
1.241.321.161.31+8.26%
1.231.301.151.210.00%
1.511.511.171.21-19.87%
1.281.581.271.51+16.15%
1.071.431.001.30+31.58%
0.9331.040.8940.988+5.89%
0.930.9550.890.933-0.64%
0.991.020.860.939-4.18%
0.991.070.9680.98-2.97%
1.021.091.011.010.00%
1.051.050.9761.01-2.88%
0.9741.080.9461.04+9.59%
0.9340.9740.9280.949+1.61%
0.950.950.880.934+2.64%
0.8950.950.8890.91-5.21%
0.970.970.8820.96+3.34%
1.001.000.920.929-6.82%
0.9471.020.9470.997+3.75%
0.970.9850.920.961-0.93%
0.980.9980.970.97-5.83%
1.031.040.941.03-0.96%
1.041.041.011.04+1.96%
1.031.091.001.02-1.45%
1.061.071.021.04-2.36%
1.041.101.011.06+4.95%
1.011.040.981.01+1.00%
1.011.040.9871.00-3.85%
1.001.040.981.04+4.00%
1.011.030.991.000.00%
1.051.060.981.00-2.91%
1.051.081.021.03-1.90%
1.051.081.051.05-1.87%
1.041.151.041.07+2.88%
1.051.101.011.040.00%
1.101.101.031.04-6.31%
1.131.171.101.110.00%
1.181.181.091.11-5.13%
1.131.171.001.17+7.34%
0.931.160.9021.09+19.13%
0.930.9440.9020.915-2.56%
0.9210.9720.9210.939+0.54%
1.001.000.920.934-4.50%
1.001.000.9520.978+2.09%
0.961.010.950.958-3.62%
1.001.000.980.994+1.43%
1.021.070.960.98-1.41%
0.9871.050.9870.994+1.12%
1.101.130.970.983-8.13%
1.031.110.9831.07+5.94%
1.111.111.001.01-8.18%
1.121.141.041.10-0.90%
1.121.201.051.11-2.63%
1.151.161.131.140.00%
1.151.241.121.14-1.72%
1.261.261.161.16-7.94%
1.251.291.221.26-1.56%
1.251.431.191.28+7.56%
1.251.251.131.19-5.56%
1.391.401.221.26-7.35%
1.461.481.321.36-9.33%
1.471.541.401.50+4.53%
1.331.451.301.44+10.38%
1.271.351.271.300.00%
1.291.341.221.30-2.99%
1.281.351.251.34+3.88%
1.331.401.291.29-3.01%
1.281.361.281.33+2.31%
1.381.431.301.30-7.80%
1.501.571.411.41-6.62%
1.441.551.421.51+2.72%
1.501.521.441.47-2.65%
1.531.561.481.51-1.95%
1.601.661.511.54-1.91%
1.361.601.361.57+15.44%
1.421.491.241.36-8.72%
1.541.611.471.49-4.49%
1.531.621.501.56+4.00%
1.611.611.421.50-9.09%
1.701.741.611.65-5.71%
1.731.781.611.75+1.16%
1.651.781.651.73+4.85%
1.911.941.631.65-16.24%
1.972.061.961.97-1.01%
2.002.061.921.99+1.53%
1.922.031.831.96+3.16%
1.801.961.801.90+5.56%
1.881.981.591.80-1.10%
1.731.941.701.82+6.43%
1.561.741.531.71+9.27%
1.511.571.501.57+0.32%
1.661.691.481.56-3.70%
1.451.691.441.62+12.50%
1.421.491.331.44+1.41%
1.341.441.321.42+9.23%
1.411.931.291.30-5.11%
1.391.431.351.37—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZEO chart for longer ranges.