Nasdaq · ZEOWW · stock
Zeo Energy Corp. (ZEOWW) stock price history
Every Nasdaq trading session of Zeo Energy Corp. from Jul 17, 2026 to Sep 28, 2026: 26 daily bars, adjusted for splits and dividends, with minute bars from Jul 17, 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.
ZEOWW adjusted close, 2026 to 2026
- $0.0411
- All time high, 2026
- $0.0400
- 52 week high, $0.0110 low
- 26
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
ZEOWW key facts
- Zeo Energy Corp. (ZEOWW) closed at $0.0291 on Sep 28, 2026 on Nasdaq.
- ZEOWW's all time high close is $0.0411, set on Jul 17, 2026; its all time low close is $0.0165 on Aug 28, 2026.
- ZEOWW's 52 week range is $0.0110 to $0.0400.
- ZEOWW's deepest drawdown was -59.9% from Jul 17, 2026 to Aug 28, 2026.
- DataCedar holds 26 daily sessions of ZEOWW history from Jul 17, 2026 and minute bars from Jul 17, 2026, adjusted for splits and dividends, served by the API under a key.
ZEOWW price chart, 2026 to 2026
ZEOWW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +76.4% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 17, 2026 | -29.2% |
ZEOWW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $0.0411 on Jul 17, 2026
- All time low close
- $0.0165 on Aug 28, 2026
- 52 week high
- $0.0400 on Sep 28, 2026
- 52 week low
- $0.0110 on Aug 4, 2026
- Deepest drawdown
- -59.9% from Jul 17, 2026 to Aug 28, 2026, not yet recovered
- Best single session
- +42.1% on Jul 31, 2026
- Worst single session
- -41.0% on Aug 4, 2026
- Volatility, 1 year annualised
- 299.1%
- Sessions closing higher, 1 year
- 44%
ZEOWW 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. 2026 starts on Jul 17, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0411 | $0.0411 | $0.0110 | $0.0291 | n/a | 718.2K | 26 |
ZEOWW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $0.0291 | +76.4% |
| August 2026 | $0.0165 | -57.5% |
| July 2026 | $0.0388 | n/a |
About the ZEOWW data
Daily bars. 26 sessions from Jul 17, 2026 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 17, 2026 forward, most recent session Sep 25, 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 Jul 17, 2026, 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/ZEOWW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ZEOWW share price history
