5 DAY PERFORMANCE
-5.83%
1 MONTH PERFORMANCE
+3.26%
3 MONTH PERFORMANCE
-41.21%
6 MONTH PERFORMANCE
-61.81%
YEAR-TO-DATE PERFORMANCE
-11.01%
1 YEAR PERFORMANCE
-56.70%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.98 | $0.97 (-1.01%) | $1.00 | $0.97 | 99.51 K | $26.49 M |
| 01/28/2026 | $1.03 | $1.03 (0%) | $1.04 | $0.94 | 232.21 K | $28.13 M |
| 01/27/2026 | $1.03 | $1.04 (0.97%) | $1.04 | $1.01 | 350.50 K | $28.40 M |
| 01/26/2026 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.00 | 54.44 K | $27.85 M |
| 01/23/2026 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.02 | 20.57 K | $28.13 M |
| 01/22/2026 | $1.04 | $1.06 (1.92%) | $1.10 | $1.01 | 57.90 K | $28.95 M |
| 01/21/2026 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 57.90 K | $27.58 M |
| 01/20/2026 | $1.01 | $1.00 (-0.99%) | $1.04 | $0.99 | 68.03 K | $27.31 M |
| 01/16/2026 | $1.00 | $1.04 (4%) | $1.04 | $0.98 | 74.20 K | $28.40 M |
| 01/15/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.99 | 239.20 K | $27.31 M |
| 01/14/2026 | $1.05 | $1.00 (-4.76%) | $1.06 | $0.98 | 132.40 K | $27.31 M |
| 01/13/2026 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.02 | 32.20 K | $28.13 M |
| 01/12/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 29.30 K | $28.67 M |
| 01/09/2026 | $1.04 | $1.07 (2.88%) | $1.15 | $1.04 | 233.50 K | $29.22 M |
| 01/08/2026 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.01 | 152.13 K | $28.40 M |
| 01/07/2026 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.03 | 99.50 K | $28.40 M |
| 01/06/2026 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.10 | 97.82 K | $30.31 M |
| 01/05/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.09 | 114.13 K | $30.31 M |
| 01/02/2026 | $1.13 | $1.17 (3.54%) | $1.17 | $1.00 | 158.00 K | $31.95 M |
| 12/31/2025 | $0.93 | $1.09 (17.2%) | $1.16 | $0.90 | 217.62 K | $29.76 M |
| 12/30/2025 | $0.93 | $0.92 (-1.6%) | $0.94 | $0.90 | 101.02 K | $24.99 M |
| 12/29/2025 | $0.92 | $0.94 (2.05%) | $0.97 | $0.92 | 113.90 K | $25.65 M |
| 12/26/2025 | $1.00 | $0.93 (-6.6%) | $1.00 | $0.92 | 102.40 K | $25.50 M |
| 12/24/2025 | $1.00 | $0.98 (-2.24%) | $1.00 | $0.95 | 62.90 K | $26.69 M |
| 12/23/2025 | $0.96 | $0.96 (-0.21%) | $1.01 | $0.95 | 196.74 K | $26.16 M |
| 12/22/2025 | $1.00 | $0.99 (-0.6%) | $1.00 | $0.98 | 97.21 K | $27.14 M |
| 12/19/2025 | $1.02 | $0.98 (-3.94%) | $1.07 | $0.96 | 110.52 K | $26.76 M |
| 12/18/2025 | $0.99 | $0.99 (0.76%) | $1.05 | $0.99 | 84.90 K | $27.14 M |
| 12/17/2025 | $1.10 | $0.98 (-10.61%) | $1.13 | $0.97 | 151.60 K | $26.85 M |
| 12/16/2025 | $1.03 | $1.07 (3.88%) | $1.11 | $0.98 | 399.20 K | $29.22 M |
| 12/15/2025 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.00 | 95.70 K | $27.58 M |
| 12/12/2025 | $1.12 | $1.10 (-1.79%) | $1.14 | $1.04 | 82.53 K | $30.04 M |
| 12/11/2025 | $1.12 | $1.11 (-0.89%) | $1.20 | $1.05 | 326.20 K | $30.31 M |
| 12/10/2025 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.13 | 54.44 K | $31.13 M |
| 12/09/2025 | $1.15 | $1.14 (-0.87%) | $1.24 | $1.12 | 90.23 K | $31.13 M |
| 12/08/2025 | $1.26 | $1.16 (-7.94%) | $1.26 | $1.16 | 103.31 K | $31.68 M |
| 12/05/2025 | $1.25 | $1.26 (0.8%) | $1.29 | $1.22 | 109.20 K | $34.41 M |
| 12/04/2025 | $1.25 | $1.28 (2.4%) | $1.43 | $1.19 | 185.31 K | $34.95 M |
| 12/03/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.13 | 165.71 K | $32.50 M |
| 12/02/2025 | $1.39 | $1.26 (-9.35%) | $1.40 | $1.22 | 99.52 K | $34.41 M |
| 12/01/2025 | $1.46 | $1.36 (-6.85%) | $1.48 | $1.32 | 123.87 K | $37.14 M |
| 11/28/2025 | $1.47 | $1.50 (2.04%) | $1.54 | $1.40 | 56.42 K | $40.96 M |
| 11/26/2025 | $1.33 | $1.44 (8.27%) | $1.45 | $1.30 | 74.38 K | $39.32 M |
| 11/25/2025 | $1.27 | $1.30 (2.36%) | $1.35 | $1.27 | 54.06 K | $35.50 M |
| 11/24/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.22 | 99.10 K | $35.50 M |
| 11/21/2025 | $1.28 | $1.34 (4.69%) | $1.35 | $1.25 | 56.22 K | $36.59 M |
| 11/20/2025 | $1.33 | $1.29 (-3.01%) | $1.40 | $1.29 | 68.10 K | $35.23 M |
| 11/19/2025 | $1.28 | $1.33 (3.91%) | $1.36 | $1.28 | 35.70 K | $36.32 M |
| 11/18/2025 | $1.38 | $1.30 (-5.8%) | $1.43 | $1.30 | 50.20 K | $35.50 M |
| 11/17/2025 | $1.50 | $1.41 (-6%) | $1.57 | $1.41 | 104.21 K | $38.50 M |
| 11/14/2025 | $1.44 | $1.51 (4.86%) | $1.55 | $1.42 | 30.65 K | $41.23 M |
| 11/13/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.44 | 36.72 K | $40.14 M |
| 11/12/2025 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.48 | 53.62 K | $41.23 M |
| 11/11/2025 | $1.60 | $1.54 (-3.75%) | $1.66 | $1.51 | 90.60 K | $42.05 M |
| 11/10/2025 | $1.36 | $1.57 (15.44%) | $1.60 | $1.36 | 323.11 K | $42.87 M |
| 11/07/2025 | $1.42 | $1.36 (-4.23%) | $1.49 | $1.24 | 574.57 K | $37.14 M |
| 11/06/2025 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.47 | 45.21 K | $40.69 M |
| 11/05/2025 | $1.53 | $1.56 (1.96%) | $1.62 | $1.50 | 12.70 K | $42.60 M |
| 11/04/2025 | $1.61 | $1.50 (-6.83%) | $1.61 | $1.42 | 138.10 K | $40.96 M |
| 11/03/2025 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.61 | 24.90 K | $45.06 M |
| 10/31/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.61 | 70.80 K | $47.79 M |
| 10/30/2025 | $1.65 | $1.73 (4.85%) | $1.78 | $1.65 | 64.82 K | $47.24 M |
| 10/29/2025 | $1.91 | $1.65 (-13.61%) | $1.94 | $1.63 | 800.92 K | $45.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
