Nasdaq · ZEO · stock
Zeo Energy Corp. (ZEO) stock price history
Every Nasdaq trading session of Zeo Energy Corp. from Dec 16, 2021 to Sep 28, 2026: 1,199 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZEO adjusted close, 2021 to 2026
- $11.52
- All time high, 2024
- $2.06
- 52 week high, $0.1870 low
- 1,199
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ZEO key facts
- Zeo Energy Corp. (ZEO) closed at $0.3432 on Sep 28, 2026 on Nasdaq.
- ZEO's all time high close is $11.52, set on Feb 29, 2024; its all time low close is $0.2110 on Sep 1, 2026.
- ZEO's 52 week range is $0.1870 to $2.06.
- ZEO returned -75.1% over the year to Sep 28, 2026.
- Since Dec 16, 2021 ZEO returned -97%, -50.4% a year compounded.
- ZEO's deepest drawdown was -98.2% from Feb 29, 2024 to Sep 1, 2026.
- DataCedar holds 1,199 daily sessions of ZEO history from Dec 16, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ZEO price chart, 2021 to 2026
ZEO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +22.6% |
| 3 months | -46.4% |
| 6 months | -42.5% |
| Year to date | -62.5% |
| 1 year | -75.1% |
| 3 years | -96.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 16, 2021 | -96.5% |
| Compound annual growth, 4.8 years | -50.4% |
ZEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.52 on Feb 29, 2024
- All time low close
- $0.2110 on Sep 1, 2026
- 52 week high
- $2.06 on Oct 28, 2025
- 52 week low
- $0.1870 on Sep 1, 2026
- Deepest drawdown
- -98.2% from Feb 29, 2024 to Sep 1, 2026, not yet recovered
- Best single session
- +128.1% on Sep 19, 2024
- Worst single session
- -46.1% on Mar 1, 2024
- Volatility, 1 year annualised
- 118.2%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2023, +9%
- Worst calendar year
- 2024, -70%
ZEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Dec 16, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $1.13 | $1.58 | $0.1870 | $0.3432 | -68.5% | 765M | 185 |
| 2025 | $3.39 | $3.95 | $0.9020 | $1.09 | -68.2% | 200.4M | 250 |
| 2024 | $11.26 | $11.60 | $1.05 | $3.43 | -69.5% | 124.6M | 252 |
| 2023 | $10.34 | $12.34 | $10.26 | $11.26 | +8.9% | 4.6M | 250 |
| 2022 | $9.90 | $10.85 | $9.88 | $10.34 | +4.2% | 17.2M | 251 |
| 2021 | $9.85 | $10.19 | $9.85 | $9.92 | n/a | 568.4K | 11 |
ZEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.3432 | +44.2% |
| August 2026 | $0.2380 | -52.5% |
| July 2026 | $0.5010 | -24.1% |
| June 2026 | $0.6600 | -22.1% |
| May 2026 | $0.8470 | -10.7% |
| April 2026 | $0.9480 | +65.2% |
| March 2026 | $0.5740 | -53.3% |
| February 2026 | $1.23 | +28.0% |
| January 2026 | $0.9610 | -11.8% |
| December 2025 | $1.09 | -27.3% |
| November 2025 | $1.50 | -14.3% |
| October 2025 | $1.75 | +29.6% |
About the ZEO data
Daily bars. 1,199 sessions from Dec 16, 2021 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ZEO share price history
