Zeo Energy Corp. (ZEO) NASDAQ

Currency In USD

ZEO Historical Return

If you invested $1000 in Zeo Energy Corp. (ZEO) since IPO date, it would be worth $28.47 as of September 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $25.15, while $1000 invested 1 year ago would be worth $239.66. This corresponds to total returns of -97.15%, -97.49%, -76.03%, respectively, with annualized returns of -52.6%, -70.67%, -76.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZEO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 18, 2026	0.27	0.25	0.25	0.39	0.24	41.9M
September 17, 2026	0.25	0.26	0.26	0.27	0.24	183,241
September 16, 2026	0.24	0.25	0.25	0.26	0.23	253,662
September 15, 2026	0.24	0.24	0.24	0.25	0.22	238,833
September 11, 2026	0.23	0.24	0.24	0.26	0.23	389,878
September 10, 2026	0.27	0.24	0.24	0.33	0.23	6.33M
September 09, 2026	0.27	0.26	0.26	0.27	0.26	357,660
September 08, 2026	0.24	0.26	0.26	0.27	0.24	367,647
September 04, 2026	0.24	0.24	0.24	0.27	0.23	319,143
September 03, 2026	0.21	0.25	0.25	0.25	0.21	0
September 02, 2026	0.19	0.22	0.22	0.23	0.19	2.35M
September 01, 2026	0.24	0.21	0.21	0.35	0.19	17.31M
August 31, 2026	0.3	0.24	0.24	0.3	0.24	483,292
August 28, 2026	0.32	0.28	0.28	0.33	0.28	382,322
August 27, 2026	0.33	0.32	0.32	0.33	0.3	445,568
August 26, 2026	0.32	0.31	0.31	0.34	0.3	465,589
August 25, 2026	0.41	0.3	0.3	0.41	0.28	0
August 24, 2026	0.43	0.4	0.4	0.44	0.38	0
August 21, 2026	0.45	0.41	0.41	0.59	0.4	600,413
August 20, 2026	0.51	0.45	0.45	0.51	0.44	217,666
August 19, 2026	0.56	0.49	0.49	0.58	0.49	0
August 18, 2026	0.59	0.54	0.54	0.62	0.54	0
August 17, 2026	0.58	0.61	0.61	0.63	0.57	98,649
August 14, 2026	0.61	0.62	0.62	0.64	0.61	65,918
August 13, 2026	0.62	0.62	0.62	0.65	0.6	0
August 12, 2026	0.62	0.61	0.61	0.67	0.6	0
August 11, 2026	0.59	0.63	0.63	0.65	0.57	0
August 10, 2026	0.58	0.58	0.58	0.65	0.56	260,208
August 07, 2026	0.52	0.58	0.58	0.59	0.51	0
August 06, 2026	0.58	0.52	0.52	0.62	0.51	232,413
August 05, 2026	0.52	0.58	0.58	0.6	0.52	203,836
August 04, 2026	0.48	0.55	0.55	0.59	0.44	1.07M
August 03, 2026	0.37	0.48	0.48	0.5	0.36	1.5M
July 31, 2026	0.54	0.5	0.5	1.1	0.47	38.88M
July 30, 2026	0.52	0.52	0.52	0.55	0.5	51,608
July 29, 2026	0.55	0.51	0.51	0.55	0.51	9,719
July 28, 2026	0.51	0.52	0.52	0.55	0.51	12,175
July 27, 2026	0.54	0.51	0.51	0.54	0.51	36,995
July 23, 2026	0.56	0.52	0.52	0.56	0.51	20,878
July 22, 2026	0.55	0.51	0.51	0.56	0.51	60,131
July 21, 2026	0.55	0.53	0.53	0.55	0.53	10,932
July 20, 2026	0.56	0.53	0.53	0.61	0.53	54,832
July 17, 2026	0.59	0.57	0.57	0.59	0.53	61,869
July 16, 2026	0.6	0.58	0.58	0.61	0.58	51,588
July 15, 2026	0.61	0.62	0.62	0.63	0.6	27,117
July 14, 2026	0.6	0.61	0.61	0.62	0.58	23,937
July 13, 2026	0.61	0.6	0.6	0.67	0.58	204,160
July 10, 2026	0.61	0.64	0.64	0.67	0.61	46,135
July 09, 2026	0.64	0.63	0.63	0.69	0.63	73,384
July 08, 2026	0.62	0.62	0.62	0.63	0.6	42,315
July 07, 2026	0.64	0.62	0.62	0.65	0.62	61,652
July 06, 2026	0.67	0.63	0.63	0.7	0.63	52,728
July 02, 2026	0.67	0.67	0.67	0.7	0.65	38,494
July 01, 2026	0.64	0.62	0.62	0.7	0.6	107,333
June 30, 2026	0.69	0.66	0.66	0.7	0.65	107,527
June 29, 2026	0.68	0.67	0.67	0.7	0.63	35,583
June 26, 2026	0.71	0.64	0.64	0.71	0.64	119,096
June 25, 2026	0.7	0.69	0.69	0.73	0.68	56,540
June 24, 2026	0.71	0.71	0.71	0.74	0.66	54,914
June 23, 2026	0.74	0.72	0.72	0.74	0.71	15,799