Zeo Energy Corp.
ZEONASDAQEnergy● Active
$0.80
$-0.02(-2.49%)
Market Cap$44191373
P/E Ratio—
52W High$3.68
52W Low$0.52
Zeo Energy Corp.（ZEO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zeo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$12.34
Oct 26, 2023
-93.5% from here
5-Year Low5Y
$0.5201
Apr 10, 2026
+53.9% from low
IPO Priceadj.
$9.85
Dec 16, 2021
-91.9% since IPO
1 Year Ago
$3.14
Jun 9, 2025
-74.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZEO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.80 | $0.87 | $0.80 | $0.80 | $0.80 | 28K | -0.07% |
| Jun 5, 2026 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 29K | -7.26% |
| Jun 4, 2026 | $0.81 | $0.91 | $0.81 | $0.87 | $0.87 | 84K | +6.81% |
| Jun 3, 2026 | $0.90 | $0.94 | $0.79 | $0.80 | $0.80 | 165K | -11.10% |
| Jun 2, 2026 | $0.92 | $0.95 | $0.91 | $0.92 | $0.92 | 65K | +0.37% |
| Jun 1, 2026 | $0.90 | $0.92 | $0.83 | $0.91 | $0.91 | 79K | +1.90% |
| May 29, 2026 | $0.85 | $0.90 | $0.83 | $0.85 | $0.85 | 114K | -0.38% |
| May 28, 2026 | $0.82 | $0.92 | $0.82 | $0.87 | $0.87 | 167K | +5.81% |
| May 27, 2026 | $0.90 | $0.94 | $0.83 | $0.83 | $0.83 | 145K | -7.78% |
| May 26, 2026 | $0.85 | $0.93 | $0.85 | $0.90 | $0.90 | 65K | +6.46% |
| May 22, 2026 | $0.90 | $0.91 | $0.85 | $0.85 | $0.85 | 40K | -5.53% |
| May 21, 2026 | $0.86 | $0.92 | $0.85 | $0.90 | $0.90 | 24K | +4.71% |
| May 20, 2026 | $0.94 | $0.94 | $0.85 | $0.87 | $0.87 | 99K | -7.00% |
| May 19, 2026 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 18K | +1.52% |
| May 18, 2026 | $0.89 | $1.00 | $0.88 | $0.93 | $0.93 | 44K | +4.11% |
| May 15, 2026 | $0.85 | $0.91 | $0.85 | $0.89 | $0.89 | 44K | +4.35% |
| May 14, 2026 | $0.83 | $0.92 | $0.83 | $0.90 | $0.90 | 85K | +8.12% |
| May 13, 2026 | $0.83 | $0.91 | $0.83 | $0.83 | $0.83 | 44K | -0.01% |
| May 12, 2026 | $0.88 | $0.94 | $0.83 | $0.86 | $0.86 | 202K | -2.54% |
| May 11, 2026 | $0.85 | $1.02 | $0.85 | $0.92 | $0.92 | 169K | +8.80% |
Showing 1–20 of 1,122 records
Annual Stock Price Performance · ZEO
Jan 1 → Dec 31 · 6 years2026-29.2%$1.13 → $0.80
-29.2%
2025-67.8%$3.39 → $1.09
-67.8%
2024-69.5%$11.26 → $3.43
-69.5%
2023+8.9%$10.34 → $11.26
+8.9%
2022+4.4%$9.90 → $10.34
+4.4%
2021+0.7%$9.85 → $9.92
+0.7%
Best Year2023 · +8.9%
Worst Year2024 · -69.5%
Positive Years3 / 6
Avg Annual Return-25.4%
6Y Total Return-91.9%
6Y CAGR~-34.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in ZEO?
If you invested $1,000 in ZEO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$81
Total Return-91.9%
CAGR~-39.5% / yr
Profit$-919
Based on Dec 16, 2021 · $9.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zeo Energy Corp.（ZEO）所属板块为 Energy，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZEO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZEO 历史股价FMP 日线复权 OHLCV