Daily trading records

Zeo Energy Historical Stock Prices by Trading Day

Direct answer

Review 50 recent trading days for Zeo Energy.

The verified trading-day record runs from June 1, 2026 through September 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Zeo Energy email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Zeo Energy's price trend and period performance.

The chart connects verified session closes from June 1, 2026 through September 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+8.25%

From the September 21, 2026 close of $0.0269 to $0.0291 on September 28, 2026.

20-session performance

+46.33%

From the August 5, 2026 close of $0.0199 to $0.0291 on September 28, 2026.

Zeo Energy Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.03$0.04$0.0259$0.029163,196-$0.0015 (-4.84%)
$0.0306$0.0306$0.0306$0.030613,976-$0.0081 (-20.93%)
$0.028$0.0387$0.0201$0.038733,045+$0.0105 (+37.23%)
$0.03$0.0386$0.0201$0.0282145,430-$0.0014 (-4.73%)
$0.03$0.04$0.02$0.0296121,192+$0.0027 (+10.04%)
$0.0249$0.0299$0.0249$0.02698,195+$0.0057 (+26.89%)
$0.0219$0.0225$0.02$0.021231,130-$0.0006 (-2.75%)
$0.0183$0.0219$0.0183$0.021813,791+$0.0032 (+17.20%)
$0.02$0.02$0.0186$0.01865,178-$0.0014 (-7.00%)
$0.02$0.02$0.019$0.0218,770$0.00 (0.00%)
$0.02$0.02$0.02$0.023,524+$0.001 (+5.26%)
$0.0199$0.0199$0.019$0.0194,128-$0.0009 (-4.52%)
$0.0199$0.0199$0.0199$0.019912,330$0.00 (0.00%)
$0.0199$0.0199$0.019$0.01991,808+$0.0029 (+17.06%)
$0.0175$0.0175$0.017$0.0177,339+$0.0005 (+2.77%)
$0.0209$0.0209$0.0165$0.01652,783-$0.0034 (-16.88%)
$0.02$0.02$0.0199$0.01992,189+$0.0012 (+6.42%)
$0.0187$0.0187$0.0187$0.01872,000+$0.0007 (+3.89%)
$0.0189$0.0192$0.018$0.01810,032-$0.0008 (-4.26%)
$0.0199$0.0228$0.0165$0.0188108,428-$0.0011 (-5.53%)
$0.0194$0.021$0.016$0.019911,351-$0.003 (-13.10%)
$0.011$0.0269$0.011$0.0229165,856-$0.0071 (-23.67%)
$0.0309$0.0389$0.027$0.0384,450+$0.0027 (+9.89%)
$0.0272$0.0273$0.0272$0.0273535+$0.0001 (+0.37%)
$0.029$0.0309$0.0272$0.02721,971-$0.0037 (-11.97%)
$0.0309$0.0309$0.0309$0.0309161$0.00 (0.00%)
$0.027$0.0309$0.027$0.0309258+$0.0009 (+3.00%)
$0.03$0.03$0.03$0.03148-$0.0009 (-2.91%)
$0.0309$0.0309$0.0309$0.0309854$0.00 (0.00%)
$0.029$0.0309$0.029$0.0309250$0.00 (0.00%)
$0.0309$0.0309$0.0309$0.0309360$0.00 (0.00%)
$0.0269$0.0309$0.0269$0.03092,331+$0.0009 (+3.00%)
$0.03$0.03$0.03$0.03285$0.00 (0.00%)
$0.0352$0.0352$0.03$0.037,000-$0.0053 (-15.01%)
$0.0353$0.0353$0.0353$0.035349,865-$0.002 (-5.32%)
$0.0373$0.0373$0.0373$0.0373250+$0.002 (+5.61%)
$0.0353$0.0353$0.0353$0.0353137-$0.0033 (-8.55%)
$0.04$0.04$0.0386$0.0386415-$0.0014 (-3.50%)
$0.04$0.04$0.04$0.04199-$0.0038 (-8.68%)
$0.0439$0.0439$0.0438$0.0438370+$0.0078 (+21.67%)
$0.036$0.0361$0.036$0.0366,375+$0.0008 (+2.27%)
$0.0352$0.0352$0.0352$0.0352142-$0.0001 (-0.29%)
$0.0353$0.0353$0.0353$0.0353214+$0.0003 (+0.86%)
$0.035$0.035$0.035$0.035301-$0.0002 (-0.57%)
$0.045$0.045$0.0352$0.035225,303-$0.0098 (-21.78%)
$0.045$0.045$0.045$0.045194$0.00 (0.00%)
$0.045$0.045$0.0433$0.0452,226+$0.0016 (+3.69%)
$0.045$0.045$0.0434$0.0434919+$0.0017 (+4.08%)
$0.0417$0.0417$0.0417$0.04171,030-$0.0036 (-7.95%)
$0.0417$0.0453$0.0417$0.0453326No prior close

Verified data

Trading days shown
50
Coverage start
June 1, 2026
Coverage end
September 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Zeo Energy company profile.Review Zeo Energy valuation and profitability metrics.

Read the frequently asked questions.

What is Zeo Energy's latest verified closing price?

Zeo Energy closed at $0.0291 on September 28, 2026.

What period does Zeo Energy's price history cover?

The page shows 50 verified sessions from June 1, 2026 through September 28, 2026.

What data is included in Zeo Energy's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Zeo Energy's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Zeo Energy's daily prices?

Daily aggregate prices are provided by Polygon.