-
5 DAY PERFORMANCE
-22.02% -
1 MONTH PERFORMANCE
-10.53% -
3 MONTH PERFORMANCE
-27.04% -
6 MONTH PERFORMANCE
-70.49% -
YEAR-TO-DATE PERFORMANCE
-84.90% -
1 YEAR PERFORMANCE
-84.77%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.01 | $1.69 (-15.92%) | $2.05 | $1.60 | 92,626 | $8.70 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 |
| 08/16/2024 | $3.12 | $3.03 (-2.88%) | $3.20 | $3.03 | 4,000 | $3.01 M |
| 08/15/2024 | $3.29 | $3.27 (-0.61%) | $3.40 | $3.25 | 1,200 | $3.25 M |
| 08/14/2024 | $3.72 | $3.69 (-0.81%) | $3.72 | $3.69 | 1,040 | $3.67 M |
| 08/13/2024 | $3.65 | $3.64 (-0.27%) | $3.70 | $3.64 | 2,800 | $3.62 M |
| 08/12/2024 | $3.63 | $3.63 (0%) | $3.70 | $3.63 | 1,100 | $3.61 M |
| 08/09/2024 | $3.68 | $3.68 (0%) | $3.68 | $3.68 | 700 | $3.66 M |
| 08/08/2024 | $3.13 | $3.68 (17.57%) | $3.68 | $3.13 | 5,240 | $3.66 M |
| 08/07/2024 | $3.88 | $3.60 (-7.22%) | $3.88 | $3.60 | 2,326 | $3.58 M |
| 08/06/2024 | $3.63 | $3.61 (-0.55%) | $3.63 | $3.61 | 900 | $3.59 M |
| 08/05/2024 | $3.75 | $3.80 (1.33%) | $3.80 | $3.71 | 6,300 | $3.78 M |
| 08/02/2024 | $3.55 | $3.80 (7.04%) | $3.90 | $3.29 | 6,300 | $3.78 M |
| 08/01/2024 | $3.39 | $3.53 (4.13%) | $3.53 | $3.39 | 1,105 | $3.51 M |
| 07/31/2024 | $3.57 | $3.58 (0.28%) | $3.59 | $3.51 | 1,300 | $3.56 M |
| 07/30/2024 | $3.52 | $3.52 (0%) | $3.52 | $3.52 | 504 | $3.50 M |
| 07/29/2024 | $3.61 | $3.48 (-3.6%) | $3.65 | $3.35 | 6,600 | $3.46 M |
| 07/26/2024 | $3.60 | $3.61 (0.28%) | $3.70 | $3.59 | 1,428 | $3.59 M |
| 07/25/2024 | $3.25 | $3.65 (12.31%) | $3.65 | $3.24 | 9,400 | $3.63 M |
| 07/24/2024 | $3.48 | $3.64 (4.6%) | $3.64 | $3.45 | 2,100 | $3.62 M |
| 07/23/2024 | $3.39 | $3.48 (2.65%) | $3.60 | $3.30 | 7,400 | $3.46 M |
| 07/22/2024 | $3.35 | $3.35 (0%) | $3.42 | $3.30 | 2,297 | $3.33 M |
| 07/19/2024 | $3.40 | $3.44 (1.18%) | $3.44 | $3.40 | 3,448 | $3.42 M |
| 07/18/2024 | $3.49 | $3.44 (-1.43%) | $3.65 | $3.12 | 5,718 | $3.42 M |
| 07/17/2024 | $3.76 | $3.60 (-4.26%) | $3.76 | $3.60 | 8,389 | $3.58 M |
| 07/16/2024 | $3.49 | $3.45 (-1.15%) | $3.69 | $3.00 | 54,925 | $3.43 M |
| 07/15/2024 | $3.10 | $3.95 (27.42%) | $4.75 | $2.54 | 305,051 | $3.93 M |
| 07/12/2024 | $2.91 | $3.10 (6.53%) | $3.10 | $2.75 | 3,159 | $3.08 M |
| 07/11/2024 | $2.95 | $3.00 (1.69%) | $3.01 | $2.95 | 1,457 | $2.98 M |
| 07/10/2024 | $2.57 | $2.81 (9.34%) | $2.81 | $2.42 | 7,429 | $2.79 M |
| 07/09/2024 | $2.59 | $2.63 (1.54%) | $2.77 | $2.25 | 10,233 | $2.62 M |
| 07/08/2024 | $2.11 | $2.54 (20.38%) | $2.54 | $2.08 | 4,834 | $2.53 M |
| 07/05/2024 | $2.35 | $2.40 (2.13%) | $2.42 | $2.00 | 8,504 | $2.39 M |
| 07/03/2024 | $2.46 | $2.46 (0%) | $2.46 | $2.46 | 330 | $2.45 M |
| 07/02/2024 | $2.41 | $2.50 (3.73%) | $2.50 | $2.41 | 1,578 | $2.49 M |
| 07/01/2024 | $2.30 | $2.33 (1.3%) | $2.40 | $2.27 | 2,422 | $2.32 M |