Zeo Energy Corp. (ZEOWW) stock
ZEOWWNasdaqConstruction - Special Trade ContractorsFiscal year ends December 31Also trades as ZEO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 6/3037% below fair value
$0.03+0.00 (+0.76%)
Close on Oct 30, 2026Market cap $14.44MP/E –Yield –
Price history
Zeo Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0265
+0.76% on the day
52-week range
$0.011 – $0.07
-62.1% from the high
Change over 52 weeks
-44.1%
From $0.0474 on Oct 30, 2025
Average volume
12,028
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.0231 | $0.03 | $0.0231 | $0.0265 | -8.30% | 4,913 |
| Oct 19, 2026 | $0.0298 | $0.03 | $0.0231 | $0.0289 | -3.34% | 29,384 |
| Oct 12, 2026 | $0.03 | $0.03 | $0.0218 | $0.0299 | -0.33% | 10,940 |
| Oct 5, 2026 | $0.0288 | $0.03 | $0.0203 | $0.03 | +20.00% | 64,998 |
| Sep 28, 2026 | $0.03 | $0.04 | $0.0202 | $0.025 | -18.30% | 99,495 |
| Sep 21, 2026 | $0.0249 | $0.04 | $0.02 | $0.0306 | +44.34% | 321,837 |
| Sep 14, 2026 | $0.02 | $0.0225 | $0.0183 | $0.0212 | +11.58% | 72,393 |
| Sep 8, 2026 | $0.0199 | $0.0199 | $0.019 | $0.019 | -4.52% | 16,467 |
| Aug 31, 2026 | $0.0165 | $0.0199 | $0.0165 | $0.0199 | +20.61% | 9,395 |
| Aug 24, 2026 | $0.02 | $0.0209 | $0.0165 | $0.0165 | -11.76% | 5,083 |
| Aug 17, 2026 | $0.018 | $0.0187 | $0.018 | $0.0187 | +3.89% | 2,178 |
| Aug 10, 2026 | $0.0188 | $0.0192 | $0.018 | $0.018 | -4.26% | 10,137 |
| Aug 3, 2026 | $0.03 | $0.03 | $0.011 | $0.0188 | -37.33% | 285,655 |
| Jul 27, 2026 | $0.0309 | $0.0389 | $0.027 | $0.03 | -2.91% | 87,006 |
| Jul 20, 2026 | $0.0309 | $0.0309 | $0.027 | $0.0309 | 0.00% | 1,463 |
| Jul 13, 2026 | $0.0352 | $0.0352 | $0.0269 | $0.0309 | -12.46% | 10,226 |
| Jul 6, 2026 | $0.0353 | $0.0373 | $0.0353 | $0.0353 | 0.00% | 50,195 |
| Jun 29, 2026 | $0.04 | $0.04 | $0.0353 | $0.0353 | -19.41% | 751 |
| Jun 22, 2026 | $0.036 | $0.0439 | $0.036 | $0.0438 | +24.43% | 6,825 |
| Jun 15, 2026 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | -0.28% | 161 |
| Jun 8, 2026 | $0.045 | $0.045 | $0.035 | $0.0353 | -21.56% | 25,817 |
| Jun 1, 2026 | $0.0417 | $0.0453 | $0.0417 | $0.045 | -8.16% | 4,695 |
| May 26, 2026 | $0.0495 | $0.0495 | $0.0453 | $0.049 | +7.46% | 3,370 |
| May 18, 2026 | $0.0497 | $0.0497 | $0.0409 | $0.0456 | -8.25% | 18,378 |
| May 11, 2026 | $0.0458 | $0.0497 | $0.042 | $0.0497 | +8.52% | 25,159 |
| May 4, 2026 | $0.0502 | $0.0502 | $0.0409 | $0.0458 | -8.95% | 20,533 |
| Apr 27, 2026 | $0.0519 | $0.055 | $0.0492 | $0.0503 | +2.24% | 8,342 |
| Apr 20, 2026 | $0.0409 | $0.0548 | $0.0409 | $0.0492 | +20.29% | 48,899 |
| Apr 13, 2026 | $0.0471 | $0.0471 | $0.0409 | $0.0409 | -7.05% | 26,173 |
| Apr 6, 2026 | $0.041 | $0.044 | $0.041 | $0.044 | +7.32% | 328 |
| Mar 30, 2026 | $0.0411 | $0.0411 | $0.041 | $0.041 | -0.24% | 11,138 |
| Mar 23, 2026 | $0.0411 | $0.0474 | $0.0411 | $0.0411 | 0.00% | 3,094 |
| Mar 16, 2026 | $0.0455 | $0.0455 | $0.0411 | $0.0411 | -13.66% | 568 |
| Mar 9, 2026 | $0.0411 | $0.0476 | $0.0411 | $0.0476 | +15.53% | 1,193 |
| Mar 2, 2026 | $0.0593 | $0.0593 | $0.0409 | $0.0412 | -31.56% | 35,012 |
| Feb 23, 2026 | $0.052 | $0.0668 | $0.052 | $0.0602 | +15.77% | 53,913 |
| Feb 17, 2026 | $0.0497 | $0.0646 | $0.0403 | $0.052 | +29.35% | 96,597 |
| Feb 9, 2026 | $0.0469 | $0.0529 | $0.0402 | $0.0402 | -14.29% | 12,925 |
| Feb 2, 2026 | $0.05 | $0.0531 | $0.0401 | $0.0469 | -6.20% | 15,289 |
| Jan 26, 2026 | $0.0499 | $0.06 | $0.0401 | $0.05 | +20.19% | 85,309 |
| Jan 20, 2026 | $0.0375 | $0.05 | $0.0375 | $0.0416 | -0.95% | 4,857 |
| Jan 12, 2026 | $0.0322 | $0.0495 | $0.0322 | $0.042 | +4.48% | 20,040 |
| Jan 5, 2026 | $0.0361 | $0.0497 | $0.0306 | $0.0402 | +11.36% | 46,041 |
| Dec 29, 2025 | $0.04 | $0.0406 | $0.03 | $0.0361 | -24.63% | 51,518 |
| Dec 22, 2025 | $0.0411 | $0.0499 | $0.0406 | $0.0479 | -4.01% | 24,049 |
| Dec 15, 2025 | $0.05 | $0.05 | $0.0411 | $0.0499 | +12.39% | 13,046 |
| Dec 8, 2025 | $0.07 | $0.07 | $0.0386 | $0.0444 | -31.69% | 391,797 |
| Dec 1, 2025 | $0.0402 | $0.07 | $0.0402 | $0.065 | +54.39% | 35,903 |
| Nov 24, 2025 | $0.0417 | $0.0499 | $0.0402 | $0.0421 | +0.24% | 82,202 |
| Nov 17, 2025 | $0.0401 | $0.045 | $0.0401 | $0.042 | -7.69% | 2,515 |
| Nov 10, 2025 | $0.0445 | $0.0498 | $0.0401 | $0.0455 | +2.25% | 28,478 |
| Nov 3, 2025 | $0.042 | $0.06 | $0.042 | $0.0445 | -0.89% | 54,201 |
| Oct 27, 2025 | $0.0511 | $0.069 | $0.0449 | $0.0449 | -10.74% | 264,667 |
| Oct 20, 2025 | $0.069 | $0.11 | $0.046 | $0.0503 | -27.10% | 152,681 |
| Oct 13, 2025 | $0.07 | $0.07 | $0.0411 | $0.069 | +0.44% | 67,732 |
| Oct 6, 2025 | $0.0575 | $0.07 | $0.0351 | $0.0687 | +5.86% | 136,071 |
| Sep 29, 2025 | $0.0549 | $0.07 | $0.041 | $0.0649 | +37.21% | 70,821 |
| Sep 22, 2025 | $0.0537 | $0.0654 | $0.0322 | $0.0473 | -20.90% | 416,586 |
| Sep 15, 2025 | $0.0606 | $0.0606 | $0.0502 | $0.0598 | +19.12% | 10,116 |
| Sep 8, 2025 | $0.055 | $0.07 | $0.0502 | $0.0502 | -8.73% | 4,633 |
| Sep 2, 2025 | $0.0519 | $0.07 | $0.0489 | $0.055 | -8.33% | 4,840 |
| Aug 25, 2025 | $0.05 | $0.06 | $0.045 | $0.06 | +19.76% | 34,746 |
| Aug 18, 2025 | $0.0599 | $0.066 | $0.045 | $0.0501 | -16.36% | 8,562 |
| Aug 11, 2025 | $0.0402 | $0.0599 | $0.0401 | $0.0599 | 0.00% | 6,012 |
| Aug 4, 2025 | $0.0469 | $0.06 | $0.0425 | $0.0599 | +27.72% | 5,262 |
| Jul 28, 2025 | $0.0539 | $0.0539 | $0.0469 | $0.0469 | -7.50% | 3,973 |
| Jul 21, 2025 | $0.052 | $0.06 | $0.0361 | $0.0507 | -15.50% | 47,761 |
| Jul 14, 2025 | $0.055 | $0.0733 | $0.0505 | $0.06 | -2.44% | 4,623 |
| Jul 7, 2025 | $0.055 | $0.0641 | $0.055 | $0.0615 | +2.33% | 2,335 |
| Jun 30, 2025 | $0.0678 | $0.0678 | $0.06 | $0.0601 | -3.84% | 3,999 |
| Jun 23, 2025 | $0.0847 | $0.0847 | $0.0501 | $0.0625 | -6.16% | 17,561 |
| Jun 16, 2025 | $0.0831 | $0.0831 | $0.0522 | $0.0666 | +2.30% | 4,144 |
| Jun 9, 2025 | $0.0691 | $0.0899 | $0.06 | $0.0651 | -5.79% | 18,342 |
| Jun 2, 2025 | $0.0681 | $0.0897 | $0.0681 | $0.0691 | -24.07% | 14,453 |
| May 26, 2025 | $0.05 | $0.10 | $0.05 | $0.091 | +82.00% | 147,720 |
| May 19, 2025 | $0.042 | $0.0657 | $0.042 | $0.05 | +8.23% | 6,257 |
| May 12, 2025 | $0.0453 | $0.0615 | $0.0453 | $0.0462 | -17.20% | 3,373 |
| May 5, 2025 | $0.05 | $0.0558 | $0.0451 | $0.0558 | +11.60% | 2,237 |
| Apr 28, 2025 | $0.06 | $0.0897 | $0.05 | $0.05 | -44.44% | 7,164 |
| Apr 21, 2025 | $0.0523 | $0.09 | $0.0504 | $0.09 | +18.89% | 2,204 |
| Apr 14, 2025 | $0.0652 | $0.13 | $0.0451 | $0.0757 | +4.41% | 73,352 |
| Apr 7, 2025 | $0.0725 | $0.0725 | $0.0725 | $0.0725 | +3.57% | 159 |
| Mar 31, 2025 | $0.0569 | $0.098 | $0.0569 | $0.07 | +23.02% | 2,179 |
| Mar 24, 2025 | $0.0848 | $0.0848 | $0.054 | $0.0569 | -32.90% | 1,022 |
| Mar 17, 2025 | $0.0848 | $0.0848 | $0.0848 | $0.0848 | 0.00% | 179 |
| Mar 10, 2025 | $0.08 | $0.099 | $0.0516 | $0.0848 | -15.12% | 12,539 |
| Mar 3, 2025 | $0.0808 | $0.10 | $0.08 | $0.0999 | +24.72% | 2,024 |
| Feb 24, 2025 | $0.0937 | $0.0946 | $0.08 | $0.0801 | -14.51% | 20,407 |
| Feb 18, 2025 | $0.1474 | $0.1474 | $0.0881 | $0.0937 | -36.43% | 1,023 |
| Feb 10, 2025 | $0.1461 | $0.1475 | $0.1374 | $0.1474 | +21.62% | 6,534 |
| Feb 3, 2025 | $0.15 | $0.15 | $0.12 | $0.1212 | +1.00% | 3,049 |
| Jan 27, 2025 | $0.1609 | $0.1625 | $0.12 | $0.12 | -21.31% | 3,832 |
| Jan 21, 2025 | $0.10 | $0.1675 | $0.0911 | $0.1525 | +16.23% | 64,751 |
| Jan 13, 2025 | $0.10 | $0.1575 | $0.08 | $0.1312 | +64.00% | 110,465 |
| Jan 6, 2025 | $0.10 | $0.10 | $0.08 | $0.08 | -20.00% | 15,013 |
| Dec 30, 2024 | $0.115 | $0.148 | $0.07 | $0.10 | 0.00% | 368,408 |
| Dec 23, 2024 | $0.04 | $0.1375 | $0.0351 | $0.10 | +162.47% | 273,910 |
| Dec 16, 2024 | $0.09 | $0.1337 | $0.035 | $0.0381 | -55.07% | 80,456 |
| Dec 9, 2024 | $0.0806 | $0.0913 | $0.05 | $0.0848 | +48.77% | 193,736 |
| Dec 2, 2024 | $0.04 | $0.057 | $0.04 | $0.057 | +42.50% | 1,441 |
| Nov 25, 2024 | $0.05 | $0.05 | $0.0301 | $0.04 | -20.00% | 1,210 |
| Nov 18, 2024 | $0.05 | $0.05 | $0.0301 | $0.05 | 0.00% | 10,194 |
| Nov 11, 2024 | $0.0302 | $0.05 | $0.03 | $0.05 | +65.56% | 3,806 |
| Nov 4, 2024 | $0.03 | $0.0399 | $0.03 | $0.0302 | +0.67% | 203,254 |
| Oct 28, 2024 | $0.0303 | $0.0401 | $0.0298 | $0.03 | -25.00% | 14,401 |
| Oct 21, 2024 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | 71 |
| Oct 14, 2024 | $0.0353 | $0.0425 | $0.035 | $0.04 | +13.31% | 204,824 |
| Oct 7, 2024 | $0.0664 | $0.068 | $0.0353 | $0.0353 | -12.62% | 56,972 |
| Sep 30, 2024 | $0.0577 | $0.08 | $0.04 | $0.0404 | -19.20% | 11,858 |
| Sep 23, 2024 | $0.065 | $0.075 | $0.0404 | $0.05 | -35.90% | 5,702 |
| Sep 16, 2024 | $0.0639 | $0.10 | $0.04 | $0.078 | +23.42% | 1,009,795 |
| Sep 9, 2024 | $0.051 | $0.065 | $0.0226 | $0.0632 | +23.92% | 104,024 |
| Sep 3, 2024 | $0.051 | $0.051 | $0.051 | $0.051 | 0.00% | – |
| Aug 26, 2024 | $0.0649 | $0.0649 | $0.03 | $0.051 | +1.39% | 1,234 |
| Aug 19, 2024 | $0.0445 | $0.0669 | $0.0225 | $0.0503 | +13.03% | 14,380 |
| Aug 12, 2024 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | 0.00% | 37,395 |
| Aug 5, 2024 | $0.0549 | $0.0699 | $0.0445 | $0.0445 | -11.00% | 107,041 |
| Jul 29, 2024 | $0.053 | $0.0688 | $0.0499 | $0.05 | -5.66% | 85,630 |
| Jul 22, 2024 | $0.06 | $0.06 | $0.046 | $0.053 | -11.67% | 7,479 |
| Jul 15, 2024 | $0.0555 | $0.0775 | $0.0438 | $0.06 | +51.52% | 24,564 |
| Jul 8, 2024 | $0.0404 | $0.0552 | $0.0396 | $0.0396 | -1.98% | 142,620 |
| Jul 1, 2024 | $0.06 | $0.06 | $0.0404 | $0.0404 | -32.67% | 17,295 |
| Jun 24, 2024 | $0.06 | $0.0659 | $0.06 | $0.06 | 0.00% | 57,935 |
| Jun 17, 2024 | $0.055 | $0.06 | $0.055 | $0.06 | +9.09% | 17,565 |
| Jun 10, 2024 | $0.05 | $0.0564 | $0.045 | $0.055 | +10.00% | 29,565 |
| Jun 3, 2024 | $0.068 | $0.0681 | $0.05 | $0.05 | -28.57% | 82,863 |
| May 28, 2024 | $0.0685 | $0.0845 | $0.0685 | $0.07 | +2.19% | 57,219 |
| May 20, 2024 | $0.07 | $0.0845 | $0.068 | $0.0685 | -2.14% | 102,302 |
| May 13, 2024 | $0.0701 | $0.0768 | $0.07 | $0.07 | -0.14% | 84,099 |
| May 6, 2024 | $0.0747 | $0.10 | $0.07 | $0.0701 | -29.90% | 3,205 |
| Apr 29, 2024 | $0.1115 | $0.1115 | $0.066 | $0.10 | -4.76% | 86,366 |
| Apr 22, 2024 | $0.105 | $0.105 | $0.105 | $0.105 | 0.00% | 73 |
| Apr 15, 2024 | $0.11 | $0.1153 | $0.105 | $0.105 | -4.55% | 7,901 |
| Apr 8, 2024 | $0.1075 | $0.13 | $0.105 | $0.11 | -11.08% | 24,200 |
| Apr 1, 2024 | $0.12 | $0.1237 | $0.1025 | $0.1237 | +3.08% | 15,125 |
| Mar 25, 2024 | $0.12 | $0.1512 | $0.104 | $0.12 | 0.00% | 470,795 |
| Mar 18, 2024 | $0.125 | $0.18 | $0.0601 | $0.12 | -14.47% | 426,710 |
| Mar 11, 2024 | $0.105 | $0.1999 | $0.102 | $0.1403 | +40.30% | 374,930 |
| Mar 4, 2024 | $0.119 | $0.1499 | $0.10 | $0.10 | -16.67% | 459,806 |
| Feb 26, 2024 | $0.101 | $0.13 | $0.10 | $0.12 | +18.81% | 399,256 |
| Feb 20, 2024 | $0.101 | $0.101 | $0.101 | $0.101 | 0.00% | 100 |
| Feb 12, 2024 | $0.10 | $0.11 | $0.10 | $0.101 | +1.00% | 114,300 |
| Feb 5, 2024 | $0.10 | $0.11 | $0.10 | $0.10 | 0.00% | 120,209 |
| Jan 29, 2024 | $0.09 | $0.10 | $0.0701 | $0.10 | +11.11% | 495,144 |
| Jan 22, 2024 | $0.02 | $0.0999 | $0.02 | $0.09 | +350.00% | 495,959 |
| Jan 16, 2024 | $0.045 | $0.045 | $0.02 | $0.02 | -55.56% | 3,000 |
| Jan 8, 2024 | $0.04 | $0.045 | $0.04 | $0.045 | +12.50% | 2,500 |
| Jan 2, 2024 | $0.04 | $0.04 | $0.04 | $0.04 | 0.00% | – |
| Dec 26, 2023 | $0.0239 | $0.0425 | $0.02 | $0.04 | 0.00% | 14,217 |
| Dec 18, 2023 | $0.04 | $0.04 | $0.04 | $0.04 | +60.00% | 270 |
| Dec 11, 2023 | $0.03 | $0.0349 | $0.0125 | $0.025 | -16.11% | 579,867 |
| Dec 4, 2023 | $0.0299 | $0.0299 | $0.02 | $0.0298 | +49.00% | 198,900 |
| Nov 27, 2023 | $0.0312 | $0.0328 | $0.02 | $0.02 | -42.86% | 583,164 |
| Nov 20, 2023 | $0.05 | $0.05 | $0.035 | $0.035 | -30.00% | 107,904 |
| Nov 13, 2023 | $0.07 | $0.0818 | $0.05 | $0.05 | -28.57% | 104,900 |
| Nov 6, 2023 | $0.0855 | $0.0855 | $0.07 | $0.07 | -30.00% | 24,087 |
| Oct 30, 2023 | $0.085 | $0.10 | $0.08 | $0.10 | +17.65% | 5,791 |
| Oct 23, 2023 | $0.0683 | $0.11 | $0.068 | $0.085 | +21.60% | 340,284 |
| Oct 16, 2023 | $0.07 | $0.0723 | $0.0599 | $0.0699 | -0.14% | 20,639 |
| Oct 9, 2023 | $0.0648 | $0.075 | $0.0563 | $0.07 | +8.02% | 41,070 |
| Oct 2, 2023 | $0.036 | $0.0648 | $0.036 | $0.0648 | +80.00% | 9,660 |
| Sep 25, 2023 | $0.036 | $0.036 | $0.036 | $0.036 | 0.00% | – |
| Sep 18, 2023 | $0.0417 | $0.0417 | $0.036 | $0.036 | -12.20% | 4,430 |
| Sep 11, 2023 | $0.0407 | $0.041 | $0.0407 | $0.041 | +0.74% | 42,450 |
| Sep 5, 2023 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | 0.00% | – |
| Aug 28, 2023 | $0.0321 | $0.0451 | $0.03 | $0.0407 | +15.63% | 62,368 |
| Aug 21, 2023 | $0.0355 | $0.0382 | $0.0327 | $0.0352 | -0.85% | 253,100 |
| Aug 14, 2023 | $0.0547 | $0.0547 | $0.0347 | $0.0355 | -46.78% | 185,232 |
| Aug 7, 2023 | $0.0537 | $0.0667 | $0.05 | $0.0667 | +24.21% | 30,489 |
| Jul 31, 2023 | $0.0616 | $0.0667 | $0.05 | $0.0537 | -7.73% | 6,593 |
| Jul 24, 2023 | $0.0874 | $0.0918 | $0.0401 | $0.0582 | -45.96% | 36,400 |
| Jul 17, 2023 | $0.08 | $0.1088 | $0.0601 | $0.1077 | +34.62% | 35,890 |
| Jul 10, 2023 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | – |
| Jul 3, 2023 | $0.0736 | $0.08 | $0.0707 | $0.08 | +8.70% | 5,043 |
| Jun 26, 2023 | $0.065 | $0.0745 | $0.065 | $0.0736 | +11.85% | 116,186 |
| Jun 20, 2023 | $0.065 | $0.0736 | $0.057 | $0.0658 | +1.23% | 25,257 |
| Jun 12, 2023 | $0.065 | $0.0675 | $0.065 | $0.065 | 0.00% | 2,200 |
| Jun 5, 2023 | $0.095 | $0.095 | $0.065 | $0.065 | -27.86% | 14,522 |
| May 30, 2023 | $0.06 | $0.10 | $0.0525 | $0.0901 | +50.17% | 52,633 |
| May 22, 2023 | $0.065 | $0.066 | $0.05 | $0.06 | -5.96% | 37,119 |
| May 15, 2023 | $0.0698 | $0.0807 | $0.06 | $0.0638 | -8.60% | 17,178 |
| May 8, 2023 | $0.0712 | $0.0712 | $0.0698 | $0.0698 | +15.95% | 1,100 |
| May 1, 2023 | $0.0715 | $0.0715 | $0.0602 | $0.0602 | -15.80% | 400 |
| Apr 24, 2023 | $0.09 | $0.09 | $0.0715 | $0.0715 | -20.56% | 421 |
| Apr 17, 2023 | $0.0298 | $0.1179 | $0.0267 | $0.09 | +246.15% | 585,989 |
| Apr 10, 2023 | $0.058 | $0.065 | $0.0071 | $0.026 | -55.17% | 145,274 |
| Apr 3, 2023 | $0.058 | $0.058 | $0.058 | $0.058 | 0.00% | – |
| Mar 27, 2023 | $0.0647 | $0.0647 | $0.058 | $0.058 | -10.36% | 53,334 |
| Mar 20, 2023 | $0.06 | $0.08 | $0.06 | $0.0647 | +7.83% | 410 |
| Mar 13, 2023 | $0.04 | $0.08 | $0.04 | $0.06 | +49.63% | 102,000 |
| Mar 6, 2023 | $0.06 | $0.06 | $0.0401 | $0.0401 | -33.17% | 1,340 |
| Feb 27, 2023 | $0.06 | $0.08 | $0.0599 | $0.06 | 0.00% | 81,740 |
| Feb 21, 2023 | $0.0515 | $0.06 | $0.0475 | $0.06 | +26.85% | 27,510 |
| Feb 13, 2023 | $0.07 | $0.08 | $0.04 | $0.0473 | -32.43% | 86,979 |
| Feb 6, 2023 | $0.04 | $0.07 | $0.04 | $0.07 | +75.00% | 7,310 |
| Jan 30, 2023 | $0.055 | $0.055 | $0.04 | $0.04 | -27.27% | 3,290 |
| Jan 23, 2023 | $0.03 | $0.055 | $0.03 | $0.055 | +83.33% | 10,596 |
| Jan 17, 2023 | $0.03 | $0.03 | $0.03 | $0.03 | 0.00% | – |
| Jan 9, 2023 | $0.0286 | $0.03 | $0.0286 | $0.03 | +4.90% | 5,000 |
| Jan 3, 2023 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | 0.00% | – |
| Dec 27, 2022 | $0.0286 | $0.0286 | $0.0286 | $0.0286 | 0.00% | – |
| Dec 19, 2022 | $0.03 | $0.03 | $0.0276 | $0.0286 | -52.33% | 300 |
| Dec 12, 2022 | $0.06 | $0.06 | $0.06 | $0.06 | 0.00% | – |
| Dec 5, 2022 | $0.063 | $0.075 | $0.06 | $0.06 | -4.76% | 4,490 |
| Nov 28, 2022 | $0.0803 | $0.0803 | $0.0275 | $0.063 | -21.54% | 103,625 |
| Nov 21, 2022 | $0.09 | $0.09 | $0.07 | $0.0803 | +0.37% | 112,600 |
| Nov 14, 2022 | $0.10 | $0.10 | $0.08 | $0.08 | -20.00% | 78,207 |
| Nov 7, 2022 | $0.055 | $0.1055 | $0.055 | $0.10 | -11.43% | 139,104 |
| Oct 31, 2022 | $0.0774 | $0.1129 | $0.0759 | $0.1129 | +25.44% | 7,672 |
| Oct 24, 2022 | $0.05 | $0.10 | $0.05 | $0.09 | +80.00% | 50,500 |
| Oct 17, 2022 | $0.06 | $0.06 | $0.05 | $0.05 | -16.67% | 51,888 |
| Oct 10, 2022 | $0.07 | $0.0785 | $0.06 | $0.06 | -25.00% | 161,850 |
| Oct 3, 2022 | $0.08 | $0.08 | $0.08 | $0.08 | 0.00% | 600 |
| Sep 26, 2022 | $0.0947 | $0.0947 | $0.08 | $0.08 | -15.52% | 170 |
| Sep 19, 2022 | $0.08 | $0.1481 | $0.07 | $0.0947 | +18.38% | 153,465 |
| Sep 12, 2022 | $0.1165 | $0.1165 | $0.0656 | $0.08 | -55.56% | 4,544 |
| Sep 6, 2022 | $0.1199 | $0.18 | $0.1199 | $0.18 | +80.00% | 1,470 |
| Aug 29, 2022 | $0.16 | $0.22 | $0.10 | $0.10 | -37.50% | 3,662 |
| Aug 22, 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | – |
| Aug 15, 2022 | $0.16 | $0.16 | $0.16 | $0.16 | 0.00% | – |
| Aug 8, 2022 | $0.17 | $0.17 | $0.16 | $0.16 | -5.88% | 30,244 |
| Aug 1, 2022 | $0.17 | $0.17 | $0.1601 | $0.17 | 0.00% | 8,436 |
| Jul 25, 2022 | $0.1901 | $0.1901 | $0.17 | $0.17 | -4.97% | 2,940 |
| Jul 18, 2022 | $0.17 | $0.2496 | $0.1583 | $0.1789 | -0.61% | 4,100 |
| Jul 11, 2022 | $0.2241 | $0.2241 | $0.17 | $0.18 | -28.00% | 118,869 |
| Jul 5, 2022 | $0.18 | $0.25 | $0.16 | $0.25 | +38.89% | 530,543 |
| Jun 27, 2022 | $0.18 | $0.18 | $0.14 | $0.18 | 0.00% | 14,870 |
| Jun 21, 2022 | $0.16 | $0.18 | $0.14 | $0.18 | +12.50% | 4,931 |
| Jun 13, 2022 | $0.16 | $0.20 | $0.16 | $0.16 | -20.00% | 93,085 |
| Jun 6, 2022 | $0.20 | $0.20 | $0.10 | $0.20 | 0.00% | 71,410 |
| May 31, 2022 | $0.1999 | $0.20 | $0.1226 | $0.20 | +0.05% | 97,626 |
| May 23, 2022 | $0.1899 | $0.1999 | $0.17 | $0.1999 | +5.27% | 14,161 |
| May 16, 2022 | $0.21 | $0.24 | $0.18 | $0.1899 | -5.05% | 6,300 |
| May 9, 2022 | $0.20 | $0.21 | $0.20 | $0.20 | -14.89% | 254,600 |
| May 2, 2022 | $0.27 | $0.2799 | $0.20 | $0.235 | -21.64% | 667,952 |
| Apr 25, 2022 | $0.29 | $0.2999 | $0.2001 | $0.2999 | +11.03% | 327,086 |
| Apr 18, 2022 | $0.3038 | $0.3099 | $0.265 | $0.2701 | -11.09% | 78,250 |
| Apr 11, 2022 | $0.29 | $0.3038 | $0.25 | $0.3038 | +1.30% | 77,041 |
| Apr 4, 2022 | $0.27 | $0.2999 | $0.22 | $0.2999 | +11.07% | 128,593 |
| Mar 28, 2022 | $0.28 | $0.2999 | $0.2301 | $0.27 | -9.97% | 14,720 |
| Mar 21, 2022 | $0.27 | $0.2999 | $0.26 | $0.2999 | +11.07% | 7,316 |
| Mar 14, 2022 | $0.2999 | $0.30 | $0.2401 | $0.27 | -10.00% | 12,326 |
| Mar 7, 2022 | $0.2999 | $0.30 | $0.2999 | $0.30 | 0.00% | 2,800 |
| Feb 28, 2022 | $0.3099 | $0.3099 | $0.2504 | $0.30 | -3.19% | 15,985 |
| Feb 22, 2022 | $0.28 | $0.3199 | $0.2601 | $0.3099 | -3.13% | 1,200 |
| Feb 14, 2022 | $0.29 | $0.32 | $0.24 | $0.3199 | +14.25% | 16,408 |
| Feb 7, 2022 | $0.3002 | $0.38 | $0.21 | $0.28 | -20.00% | 441,057 |
| Jan 31, 2022 | $0.33 | $0.3549 | $0.3299 | $0.35 | +6.06% | 32,126 |
| Jan 24, 2022 | $0.3401 | $0.36 | $0.30 | $0.33 | -5.71% | 171,872 |
| Jan 18, 2022 | $0.45 | $0.4602 | $0.3407 | $0.35 | -22.22% | 287,526 |
| Jan 10, 2022 | $0.47 | $0.48 | $0.45 | $0.45 | -3.81% | 117,417 |
| Jan 3, 2022 | $0.4998 | $0.4998 | $0.4501 | $0.4678 | -6.42% | 236,555 |
| Dec 27, 2021 | $0.50 | $0.50 | $0.4999 | $0.4999 | +2.27% | 215,250 |
| Dec 20, 2021 | $0.55 | $0.55 | $0.488 | $0.4888 | -0.24% | 7,975 |
| Dec 13, 2021 | $0.50 | $0.65 | $0.4612 | $0.49 | – | 1,258,272 |
Seasonality
ZEOWW return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 43.5% | 7.0% | -16.7% | 13.5% | 0.3% | -17.8% | -14.6% | -21.1% | 2.2% | 12.7% | -15.7% | 45.6% |
| Months up | 4 of 5 | 3 of 5 | 0 of 5 | 3 of 5 | 2 of 5 | 0 of 5 | 0 of 5 | 1 of 5 | 1 of 5 | 2 of 5 | 1 of 4 | 2 of 4 |
| 2026 | 40.4% | 20.4% | -31.7% | 33.8% | -10.9% | -21.2% | -22.3% | -45.0% | 51.5% | 6.0% | ||
| 2025 | 14.8% | -33.2% | -29.0% | -2.5% | 64.0% | -29.8% | -26.6% | 27.9% | -8.3% | -18.4% | -6.2% | -15.4% |
| 2024 | 100.0% | 50.0% | 0.0% | -7.1% | -37.2% | -14.3% | 0.0% | -15.0% | -0.8% | -41.1% | 34.2% | 161.2% |
| 2023 | 92.3% | 9.1% | -3.3% | 23.3% | 19.0% | -13.5% | -18.5% | -32.2% | -11.5% | 122.2% | -73.9% | 91.4% |
| 2022 | -30.0% | -11.5% | -19.3% | 19.9% | -33.3% | -10.0% | -5.6% | -41.2% | -20.0% | -5.1% | -17.0% | -54.6% |