Zeo Energy Corp. (ZEO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -31.6%
- 3M
- -47.3%
- YTD
- -76.8%
- 1Y
- -85.7%
- 3Y
- -71.1%
- 5Y
- -51.2%
Loading 10-year price history...
ZEO Historical Performance
ZEO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +0.7%
- 2022 annual price return
- +4.3%
- 2023 annual price return
- +8.9%
- 2024 annual price return
- -69.5%
- 2025 annual price return
- -70.1%
- 2026 annual price return
- -77.4%
ZEO Stock Price Trajectory (2021–2026)
As of October 24, 2026, Zeo Energy Corp. (ZEO) trades at $0.27, representing a -85.7% return over the past year. The stock has delivered a -97.2% total return over five years (-51.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.34 on October 26, 2023. From this peak, ZEO has corrected -97.8%, currently trading 61% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers RUN (-61.8% 1Y), SPWR (-89.2% 1Y), and SHLS (-26.6% 1Y), ZEO has underperformed the peer group average. Compare ZEO vs RUN →
ZEO Historical Price Data · from 2021
Rows 1–50 of 1,218| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 0.28 | 0.28 | 0.26 | 0.27 | 190K | -2.90% |
| 2026-10-22 | 0.27 | 0.29 | 0.26 | 0.28 | 487K | +2.95% |
| 2026-10-21 | 0.28 | 0.28 | 0.27 | 0.27 | 228K | +0.56% |
| 2026-10-20 | 0.26 | 0.28 | 0.24 | 0.27 | 341K | +5.68% |
| 2026-10-19 | 0.25 | 0.28 | 0.25 | 0.26 | 383K | +0.20% |
| 2026-10-16 | 0.28 | 0.28 | 0.25 | 0.26 | 305K | -5.90% |
| 2026-10-15 | 0.24 | 0.28 | 0.24 | 0.27 | 445K | +6.86% |
| 2026-10-14 | 0.25 | 0.26 | 0.24 | 0.25 | 441K | -2.57% |
| 2026-10-13 | 0.24 | 0.27 | 0.24 | 0.26 | 649K | +7.30% |
| 2026-10-12 | 0.26 | 0.26 | 0.24 | 0.24 | 294K | -8.11% |
| 2026-10-09 | 0.28 | 0.29 | 0.25 | 0.26 | 464K | -4.24% |
| 2026-10-08 | 0.29 | 0.30 | 0.27 | 0.28 | 479K | -7.05% |
| 2026-10-07 | 0.29 | 0.31 | 0.28 | 0.30 | 564K | +2.81% |
| 2026-10-06 | 0.29 | 0.30 | 0.28 | 0.29 | 473K | +0.80% |
| 2026-10-05 | 0.28 | 0.30 | 0.27 | 0.29 | 446K | -2.39% |
| 2026-10-02 | 0.30 | 0.31 | 0.26 | 0.29 | 1.58M | -4.21% |
| 2026-10-01 | 0.33 | 0.36 | 0.30 | 0.31 | 956K | -8.41% |
| 2026-09-30 | 0.33 | 0.34 | 0.33 | 0.33 | 683K | -2.17% |
| 2026-09-29 | 0.33 | 0.35 | 0.33 | 0.34 | 1.38M | -0.47% |
| 2026-09-28 | 0.37 | 0.38 | 0.33 | 0.34 | 2.89M | -9.97% |
| 2026-09-25 | 0.38 | 0.43 | 0.37 | 0.38 | 4.88M | -0.91% |
| 2026-09-24 | 0.38 | 0.40 | 0.35 | 0.38 | 6.03M | -3.02% |
| 2026-09-23 | 0.50 | 0.58 | 0.32 | 0.40 | 69.92M | -19.01% |
| 2026-09-22 | 0.35 | 0.73 | 0.35 | 0.49 | 412.01M | +57.04% |
| 2026-09-21 | 0.23 | 0.39 | 0.23 | 0.31 | 118.27M | +26.79% |
| 2026-09-18 | 0.27 | 0.39 | 0.24 | 0.25 | 44.03M | -4.35% |
| 2026-09-17 | 0.25 | 0.27 | 0.24 | 0.26 | 183K | +3.54% |
| 2026-09-16 | 0.24 | 0.26 | 0.23 | 0.25 | 259K | +1.80% |
| 2026-09-15 | 0.24 | 0.25 | 0.22 | 0.24 | 240K | +1.84% |
| 2026-09-14 | 0.23 | 0.24 | 0.22 | 0.24 | 336K | +0.84% |
| 2026-09-11 | 0.23 | 0.26 | 0.23 | 0.24 | 400K | -2.94% |
| 2026-09-10 | 0.27 | 0.33 | 0.23 | 0.24 | 6.39M | -7.27% |
| 2026-09-09 | 0.27 | 0.28 | 0.26 | 0.26 | 360K | +1.38% |
| 2026-09-08 | 0.24 | 0.27 | 0.24 | 0.26 | 368K | +6.72% |
| 2026-09-04 | 0.24 | 0.27 | 0.23 | 0.24 | 322K | -0.49% |
| 2026-09-03 | 0.21 | 0.25 | 0.21 | 0.25 | 535K | +9.03% |
| 2026-09-02 | 0.19 | 0.23 | 0.19 | 0.22 | 2.39M | +6.79% |
| 2026-09-01 | 0.24 | 0.35 | 0.19 | 0.21 | 25.15M | -11.40% |
| 2026-08-31 | 0.30 | 0.30 | 0.24 | 0.24 | 491K | -15.11% |
| 2026-08-28 | 0.32 | 0.33 | 0.28 | 0.28 | 389K | -11.70% |
| 2026-08-27 | 0.33 | 0.33 | 0.29 | 0.32 | 447K | +0.86% |
| 2026-08-26 | 0.32 | 0.34 | 0.30 | 0.31 | 466K | +6.58% |
| 2026-08-25 | 0.41 | 0.41 | 0.28 | 0.29 | 1.16M | -25.73% |
| 2026-08-24 | 0.44 | 0.44 | 0.38 | 0.40 | 459K | -1.93% |
| 2026-08-21 | 0.45 | 0.59 | 0.40 | 0.41 | 614K | -9.29% |
| 2026-08-20 | 0.51 | 0.51 | 0.44 | 0.45 | 218K | -9.62% |
| 2026-08-19 | 0.56 | 0.58 | 0.49 | 0.49 | 88K | -8.89% |
| 2026-08-18 | 0.59 | 0.62 | 0.54 | 0.54 | 136K | -10.51% |
| 2026-08-17 | 0.58 | 0.63 | 0.57 | 0.61 | 104K | -1.99% |
| 2026-08-14 | 0.61 | 0.64 | 0.61 | 0.62 | 69K | -0.71% |
ZEO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZEO — Frequently Asked Questions
Quick answers to the most common questions about buying ZEO stock.
How has ZEO stock performed recently?
ZEO declined -85.7% over the past year, below its 5-year annualized CAGR of -51.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZEO's all-time high price?
Zeo Energy Corp. reached $12.34 on 2023-10-26. The 52-week high is $2.06. Current 1-year return of -85.7% places the stock further from historical peaks.
Where can I download ZEO historical price data?
This page provides ZEO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.