Zeo Energy (ZEO) Price: 0.2932

Zeo Energy Corp. (ZEO)

0.2932 -0.01 (-4.21%) USD | NASDAQ | Oct 02, 16:00

0.2901 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.302	0.3069	0.2606	0.2932	1.581M
Oct 01, 2026	0.3342	0.362	0.305	0.3061	956014.0
Sep 30, 2026	0.328	0.3442	0.325	0.3342	683194.0
Sep 29, 2026	0.3348	0.3474	0.326	0.3416	1.379M
Sep 28, 2026	0.3724	0.3781	0.3314	0.3432	2.890M
Sep 25, 2026	0.378	0.43	0.3707	0.3812	4.882M
Sep 24, 2026	0.3801	0.4048	0.35	0.3847	6.028M
Sep 23, 2026	0.502	0.5806	0.321	0.3967	69.92M
Sep 22, 2026	0.3478	0.7293	0.3477	0.4898	412.01M
Sep 21, 2026	0.233	0.39	0.2328	0.3119	118.27M
Sep 18, 2026	0.268	0.3893	0.2401	0.246	44.03M
Sep 17, 2026	0.2499	0.266	0.2408	0.2572	183345.0
Sep 16, 2026	0.2393	0.2588	0.2321	0.2484	258561.0
Sep 15, 2026	0.239	0.2492	0.2201	0.244	239761.0
Sep 14, 2026	0.2344	0.2398	0.2233	0.2396	335512.0
Sep 11, 2026	0.232	0.257	0.2301	0.2376	400126.0
Sep 10, 2026	0.27	0.33	0.2275	0.2448	6.390M
Sep 09, 2026	0.269	0.2793	0.26	0.264	360230.0
Sep 08, 2026	0.2379	0.2651	0.236	0.2604	367735.0
Sep 04, 2026	0.244	0.272	0.231	0.244	321667.0
Sep 03, 2026	0.21	0.248	0.21	0.2452	534826.0
Sep 02, 2026	0.1949	0.23	0.1949	0.2249	2.388M
Sep 01, 2026	0.2424	0.349	0.1865	0.2106	25.15M
Aug 31, 2026	0.296	0.296	0.2367	0.2377	490674.0
Aug 28, 2026	0.324	0.325	0.28	0.28	388831.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks