Skip to main content
ZEO logo

Zeo Energy Corp.

ZEONASDAQTechnologySolar

$0.26Today:- (-)1Y −82.68%

As of Oct 16, 2026 close

Market cap
$9.71M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.19$2.06
Volume (live)
-
Avg. volume (3M)
22.53M

Zeo Energy (ZEO) Historical Stock Prices

Analyze Zeo Energy (ZEO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zeo Energy (ZEO) Interactive Price Chart

Interactive historical price chart showing Zeo Energy stock price movements and trends across multiple time periods.

Loading chart...

ZEO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ZEO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.280.280.250.260.26302.98K
Oct 15, 20260.240.280.240.270.27432.64K
Oct 14, 20260.250.260.240.250.25409.84K
Oct 13, 20260.240.270.240.260.26628.95K
Oct 12, 20260.260.260.240.240.24290.60K
Oct 9, 20260.280.290.250.260.26460.10K
Oct 8, 20260.290.300.270.280.28452.45K
Oct 7, 20260.290.310.280.300.30515.02K
Oct 6, 20260.290.300.280.290.29466.58K
Oct 5, 20260.280.300.270.290.29439.70K
Oct 2, 20260.300.310.260.290.291.58M
Oct 1, 20260.330.360.300.310.31956.01K
Sep 30, 20260.330.340.330.330.33683.19K
Sep 29, 20260.330.350.330.340.341.38M
Sep 28, 20260.370.380.330.340.342.89M
Sep 25, 20260.380.430.370.380.384.88M
Sep 24, 20260.380.400.350.380.386.03M
Sep 23, 20260.500.580.320.400.4069.92M
Sep 22, 20260.350.730.350.490.49412.01M
Sep 21, 20260.230.390.230.310.31118.27M
Sep 18, 20260.270.390.240.250.2544.03M
Sep 17, 20260.250.270.240.260.26183.34K
Sep 16, 20260.240.260.230.250.25258.56K
Sep 15, 20260.240.250.220.240.24239.76K
Sep 14, 20260.230.240.220.240.24335.51K
Sep 11, 20260.230.260.230.240.24400.13K
Sep 10, 20260.270.330.230.240.246.39M
Sep 9, 20260.270.280.260.260.26360.23K
Sep 8, 20260.240.270.240.260.26367.73K
Sep 4, 20260.240.270.230.240.24321.67K
Sep 3, 20260.210.250.210.250.25534.83K
Sep 2, 20260.190.230.190.220.222.39M
Sep 1, 20260.240.350.190.210.2125.15M
Aug 31, 20260.300.300.240.240.24490.67K
Aug 28, 20260.320.330.280.280.28388.83K
Aug 27, 20260.330.330.290.320.32447.27K
Aug 26, 20260.320.340.300.310.31465.84K
Aug 25, 20260.410.410.280.290.291.16M
Aug 24, 20260.440.440.380.400.40458.96K
Aug 21, 20260.450.590.400.410.41614.37K
Aug 20, 20260.510.510.440.450.45218.36K
Aug 19, 20260.560.580.490.490.4988.06K
Aug 18, 20260.590.620.540.540.54136.26K
Aug 17, 20260.580.630.570.610.61103.65K
Aug 14, 20260.610.640.610.620.6268.92K
Aug 13, 20260.610.650.600.620.6275.71K
Aug 12, 20260.620.670.600.610.61134.91K
Aug 11, 20260.590.650.570.630.63175.04K
Aug 10, 20260.580.650.560.580.58260.50K
Aug 7, 20260.520.590.510.580.58249.62K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.