Is Zeo Energy Corp. (ZEO) a Buy, Sell, or Hold?
NASDAQ : ZEO
Zeo Energy Corp. — Stock Chart
$0.6323 USD
$0.06 (9.81%)
- Volume
- 171.88K
- Average Volume
- 591.1K
- Market Capitalization
- $22.38M
- P/E Ratio
- -1.50
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.42
- Year Low
- $0.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.07
- Current Ratio
- $1.53
ZEO Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-08-11 | $0.59 | $0.63 | 7.17% | 175.04K |
| 2026-08-10 | $0.58 | $0.58 | -0.72% | 260.5K |
| 2026-08-07 | $0.52 | $0.58 | 12.21% | 249.62K |
| 2026-08-06 | $0.58 | $0.52 | -10.71% | 252.84K |
| 2026-08-05 | $0.52 | $0.58 | 10.88% | 206.42K |
| 2026-08-04 | $0.48 | $0.55 | 15.25% | 1.09M |
| 2026-08-03 | $0.37 | $0.48 | 28.88% | 1.52M |
| 2026-07-31 | $0.54 | $0.50 | -7.16% | 39.49M |
| 2026-07-30 | $0.52 | $0.52 | -0.57% | 51608 |
| 2026-07-29 | $0.55 | $0.51 | -7.03% | 9820 |
| 2026-07-28 | $0.51 | $0.52 | 2.24% | 12295 |
| 2026-07-27 | $0.54 | $0.51 | -4.83% | 37000 |
| 2026-07-24 | $0.53 | $0.54 | 1.69% | 15100 |
| 2026-07-23 | $0.56 | $0.52 | -8.00% | 20900 |
| 2026-07-22 | $0.55 | $0.51 | -5.87% | 60131 |
| 2026-07-21 | $0.55 | $0.53 | -2.57% | 11100 |
| 2026-07-20 | $0.56 | $0.53 | -5.02% | 54832 |
| 2026-07-17 | $0.58 | $0.54 | -6.72% | 62003 |
| 2026-07-16 | $0.60 | $0.58 | -3.77% | 51600 |
| 2026-07-15 | $0.58 | $0.62 | 6.16% | 29400 |
| 2026-07-14 | $0.60 | $0.61 | 2.17% | 23943 |
| 2026-07-13 | $0.61 | $0.60 | -1.97% | 204.9K |
| 2026-07-10 | $0.61 | $0.64 | 5.43% | 46135 |
| 2026-07-09 | $0.64 | $0.63 | -1.32% | 70300 |
| 2026-07-08 | $0.62 | $0.62 | -0.81% | 42402 |
| 2026-07-07 | $0.64 | $0.62 | -2.29% | 63300 |
| 2026-07-06 | $0.67 | $0.63 | -6.28% | 52729 |
| 2026-07-02 | $0.67 | $0.67 | -0.60% | 50674 |
| 2026-07-01 | $0.64 | $0.62 | -2.73% | 107.74K |
| 2026-06-30 | $0.69 | $0.66 | -4.15% | 107.89K |
| 2026-06-29 | $0.68 | $0.67 | -2.19% | 35600 |
| 2026-06-26 | $0.71 | $0.64 | -9.87% | 119.66K |
| 2026-06-25 | $0.70 | $0.69 | -1.43% | 56740 |
| 2026-06-24 | $0.71 | $0.71 | -0.11% | 54914 |
| 2026-06-23 | $0.74 | $0.72 | -3.31% | 15800 |
| 2026-06-22 | $0.71 | $0.72 | 1.41% | 17900 |
| 2026-06-18 | $0.70 | $0.71 | 2.11% | 49200 |
| 2026-06-17 | $0.73 | $0.72 | -1.42% | 18528 |
| 2026-06-16 | $0.74 | $0.74 | -0.66% | 70722 |
| 2026-06-15 | $0.79 | $0.74 | -5.73% | 202.62K |
| 2026-06-12 | $0.80 | $0.78 | -2.36% | 192.5K |
| 2026-06-11 | $0.79 | $0.80 | 1.64% | 35930 |
| 2026-06-10 | $0.78 | $0.78 | 0.64% | 41818 |
| 2026-06-09 | $0.83 | $0.80 | -3.61% | 93134 |
| 2026-06-08 | $0.80 | $0.80 | -0.07% | 32300 |
| 2026-06-05 | $0.88 | $0.82 | -7.26% | 28600 |
| 2026-06-04 | $0.81 | $0.87 | 6.81% | 83800 |
| 2026-06-03 | $0.90 | $0.80 | -11.10% | 165K |
| 2026-06-02 | $0.92 | $0.92 | 0.37% | 65217 |
| 2026-06-01 | $0.90 | $0.91 | 1.90% | 79103 |
| 2026-05-29 | $0.85 | $0.85 | -0.38% | 114.44K |
| 2026-05-28 | $0.82 | $0.87 | 5.81% | 166.92K |
| 2026-05-27 | $0.90 | $0.83 | -7.78% | 144.65K |
| 2026-05-26 | $0.85 | $0.90 | 6.46% | 65100 |
| 2026-05-22 | $0.90 | $0.85 | -5.53% | 40000 |
| 2026-05-21 | $0.86 | $0.90 | 4.71% | 24428 |
| 2026-05-20 | $0.94 | $0.87 | -7.00% | 98800 |
| 2026-05-19 | $0.89 | $0.90 | 1.52% | 17845 |
| 2026-05-18 | $0.89 | $0.93 | 4.11% | 44326 |
| 2026-05-15 | $0.85 | $0.89 | 4.35% | 43900 |
| 2026-05-14 | $0.83 | $0.90 | 8.12% | 84749 |
| 2026-05-13 | $0.83 | $0.83 | -0.01% | 43941 |
| 2026-05-12 | $0.88 | $0.86 | -2.54% | 201.65K |
| 2026-05-11 | $0.85 | $0.92 | 8.80% | 169.43K |
| 2026-05-08 | $0.95 | $0.89 | -6.26% | 174.4K |
| 2026-05-07 | $0.95 | $0.92 | -3.67% | 76800 |
| 2026-05-06 | $0.99 | $0.96 | -3.19% | 110.82K |
| 2026-05-05 | $0.99 | $1.00 | 1.02% | 70945 |
| 2026-05-04 | $0.91 | $0.98 | 7.69% | 79500 |
| 2026-05-01 | $0.94 | $0.92 | -2.13% | 63973 |
| 2026-04-30 | $1.00 | $0.95 | -5.09% | 121.16K |
| 2026-04-29 | $0.92 | $1.00 | 8.70% | 116.58K |
| 2026-04-28 | $1.01 | $0.92 | -8.81% | 110.01K |
| 2026-04-27 | $0.92 | $1.01 | 9.78% | 452K |
| 2026-04-24 | $0.90 | $0.92 | 1.81% | 171.14K |
| 2026-04-23 | $0.87 | $0.90 | 4.52% | 91441 |
| 2026-04-22 | $0.86 | $0.90 | 4.53% | 190.54K |
| 2026-04-21 | $0.84 | $0.83 | -1.69% | 604.21K |
| 2026-04-20 | $0.67 | $0.87 | 30.39% | 1.26M |
| 2026-04-17 | $0.61 | $0.67 | 9.72% | 546.52K |
| 2026-04-16 | $0.63 | $0.60 | -4.06% | 200.59K |
| 2026-04-15 | $0.61 | $0.59 | -3.19% | 143.8K |
| 2026-04-14 | $0.59 | $0.58 | -2.70% | 173.4K |
| 2026-04-13 | $0.55 | $0.60 | 9.65% | 262.08K |
| 2026-04-10 | $0.61 | $0.55 | -10.15% | 774.9K |
| 2026-04-09 | $0.65 | $0.61 | -6.54% | 118.5K |
| 2026-04-08 | $0.62 | $0.63 | 1.61% | 143.73K |
| 2026-04-07 | $0.62 | $0.58 | -5.74% | 93300 |
| 2026-04-06 | $0.65 | $0.61 | -5.45% | 98700 |
| 2026-04-02 | $0.65 | $0.63 | -2.27% | 47975 |