-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
-8.82% -
3 MONTH PERFORMANCE
-59.08% -
6 MONTH PERFORMANCE
-74.75% -
YEAR-TO-DATE PERFORMANCE
-88.99% -
1 YEAR PERFORMANCE
-89.08%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.21 | $1.24 (2.48%) | $1.27 | $1.21 | 13,193 | $6.23 M |
| 11/15/2024 | $1.21 | $1.21 (0%) | $1.22 | $1.21 | 5,330 | $6.08 M |
| 11/14/2024 | $1.21 | $1.22 (0.83%) | $1.24 | $1.21 | 13,300 | $6.13 M |
| 11/13/2024 | $1.24 | $1.21 (-2.42%) | $1.25 | $1.21 | 20,300 | $6.08 M |
| 11/12/2024 | $1.22 | $1.26 (3.28%) | $1.35 | $1.21 | 57,606 | $6.33 M |
| 11/11/2024 | $1.28 | $1.22 (-4.69%) | $1.28 | $1.21 | 19,827 | $6.13 M |
| 11/08/2024 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.05 | 31,926 | $6.03 M |
| 11/07/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.20 | 37,400 | $6.13 M |
| 11/06/2024 | $1.31 | $1.30 (-0.76%) | $1.43 | $1.30 | 23,700 | $6.54 M |
| 11/05/2024 | $1.37 | $1.33 (-2.92%) | $1.43 | $1.33 | 29,340 | $6.69 M |
| 11/04/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.35 | 34,000 | $7.04 M |
| 11/01/2024 | $1.35 | $1.40 (3.7%) | $1.67 | $1.30 | 185,303 | $7.04 M |
| 10/31/2024 | $1.36 | $1.30 (-4.41%) | $1.37 | $1.30 | 21,281 | $6.54 M |
| 10/30/2024 | $1.40 | $1.37 (-2.14%) | $1.40 | $1.32 | 25,500 | $6.89 M |
| 10/29/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.35 | 18,333 | $7.04 M |
| 10/28/2024 | $1.37 | $1.38 (0.73%) | $1.38 | $1.32 | 26,102 | $6.94 M |
| 10/25/2024 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.28 | 56,946 | $6.59 M |
| 10/24/2024 | $1.36 | $1.35 (-0.74%) | $1.42 | $1.32 | 36,214 | $6.79 M |
| 10/23/2024 | $1.39 | $1.32 (-5.04%) | $1.49 | $1.27 | 46,212 | $6.64 M |
| 10/22/2024 | $1.32 | $1.38 (4.55%) | $1.49 | $1.31 | 75,548 | $6.94 M |
| 10/21/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 24,566 | $6.59 M |
| 10/18/2024 | $1.36 | $1.36 (0%) | $1.44 | $1.31 | 40,732 | $6.84 M |
| 10/17/2024 | $1.31 | $1.31 (0%) | $1.36 | $1.29 | 69,909 | $6.59 M |
| 10/16/2024 | $1.43 | $1.30 (-9.09%) | $1.48 | $1.30 | 127,300 | $6.54 M |
| 10/15/2024 | $1.41 | $1.52 (7.8%) | $1.58 | $1.41 | 24,024 | $7.64 M |
| 10/14/2024 | $1.62 | $1.45 (-10.49%) | $1.63 | $1.43 | 91,833 | $7.29 M |
| 10/11/2024 | $1.67 | $1.61 (-3.59%) | $1.71 | $1.60 | 30,318 | $8.09 M |
| 10/10/2024 | $1.72 | $1.65 (-4.07%) | $1.88 | $1.60 | 18,203 | $8.29 M |
| 10/09/2024 | $1.75 | $1.69 (-3.43%) | $1.78 | $1.65 | 68,409 | $8.50 M |
| 10/08/2024 | $1.75 | $1.72 (-1.71%) | $1.79 | $1.62 | 53,500 | $8.65 M |
| 10/07/2024 | $1.82 | $1.62 (-10.99%) | $1.96 | $1.55 | 41,053 | $8.14 M |
| 10/04/2024 | $1.80 | $1.77 (-1.67%) | $1.94 | $1.74 | 47,645 | $8.90 M |
| 10/03/2024 | $1.66 | $1.74 (4.82%) | $1.84 | $1.62 | 81,000 | $8.75 M |
| 10/02/2024 | $1.86 | $1.66 (-10.75%) | $1.86 | $1.62 | 55,900 | $8.34 M |
| 10/01/2024 | $1.66 | $1.80 (8.43%) | $2.08 | $1.62 | 106,338 | $9.05 M |
| 09/30/2024 | $2.01 | $1.69 (-15.92%) | $2.05 | $1.60 | 92,626 | $8.50 M |
| 09/27/2024 | $2.20 | $2.11 (-4.09%) | $2.24 | $2.11 | 30,200 | $10.61 M |
| 09/26/2024 | $2.16 | $2.18 (0.93%) | $2.38 | $2.00 | 106,867 | $10.96 M |
| 09/25/2024 | $2.72 | $2.18 (-19.85%) | $2.87 | $2.07 | 216,702 | $10.96 M |
| 09/24/2024 | $2.72 | $2.74 (0.74%) | $2.94 | $2.55 | 163,599 | $13.77 M |
| 09/23/2024 | $2.58 | $2.88 (11.63%) | $3.22 | $2.58 | 570,915 | $14.48 M |
| 09/20/2024 | $2.70 | $2.79 (3.33%) | $2.95 | $2.45 | 1.11 M | $14.03 M |
| 09/19/2024 | $2.76 | $2.60 (-5.8%) | $4.00 | $2.21 | 59.97 M | $13.07 M |
| 09/18/2024 | $1.32 | $1.14 (-13.64%) | $1.53 | $1.14 | 118,926 | $5.73 M |
| 09/17/2024 | $1.61 | $1.26 (-21.74%) | $1.64 | $1.26 | 7,830 | $6.33 M |
| 09/16/2024 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.48 | 12,746 | $7.99 M |
| 09/13/2024 | $1.77 | $1.75 (-1.13%) | $1.89 | $1.66 | 9,529 | $8.80 M |
| 09/12/2024 | $1.55 | $1.77 (14.19%) | $1.83 | $1.55 | 8,700 | $8.90 M |
| 09/11/2024 | $1.83 | $1.82 (-0.55%) | $1.91 | $1.82 | 1,713 | $9.15 M |
| 09/10/2024 | $1.57 | $1.82 (15.92%) | $1.82 | $1.51 | 4,019 | $9.15 M |
| 09/09/2024 | $1.78 | $1.69 (-5.06%) | $1.80 | $1.68 | 2,601 | $8.50 M |
| 09/06/2024 | $1.76 | $1.92 (9.09%) | $1.92 | $1.76 | 600 | $9.65 M |
| 09/05/2024 | $2.08 | $1.80 (-13.46%) | $2.13 | $1.80 | 11,129 | $9.05 M |
| 09/04/2024 | $2.09 | $2.00 (-4.31%) | $2.09 | $1.81 | 5,100 | $10.05 M |
| 09/03/2024 | $2.11 | $1.72 (-18.48%) | $2.11 | $1.72 | 14,427 | $8.65 M |
| 08/30/2024 | $2.05 | $1.90 (-7.32%) | $2.09 | $1.90 | 4,514 | $9.55 M |
| 08/29/2024 | $2.14 | $2.05 (-4.21%) | $3.00 | $2.03 | 18,200 | $10.31 M |
| 08/28/2024 | $2.20 | $2.04 (-7.27%) | $2.21 | $2.04 | 3,611 | $10.26 M |
| 08/27/2024 | $2.19 | $2.19 (0%) | $2.19 | $2.19 | 1,344 | $11.01 M |
| 08/26/2024 | $2.53 | $2.25 (-11.07%) | $2.66 | $2.24 | 3,410 | $11.31 M |
| 08/23/2024 | $2.38 | $2.55 (7.14%) | $2.86 | $2.08 | 6,702 | $12.82 M |
| 08/22/2024 | $2.30 | $2.38 (3.48%) | $3.10 | $2.00 | 40,987 | $11.96 M |
| 08/21/2024 | $2.68 | $2.28 (-14.93%) | $2.68 | $2.28 | 13,300 | $11.46 M |
| 08/20/2024 | $2.75 | $2.24 (-18.55%) | $2.85 | $2.12 | 4,735 | $11.26 M |
| 08/19/2024 | $2.88 | $2.51 (-12.85%) | $2.90 | $2.50 | 6,340 | $12.62 M |