5 DAY PERFORMANCE
-14.67%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
-4.48%
6 MONTH PERFORMANCE
-53.96%
YEAR-TO-DATE PERFORMANCE
-62.68%
1 YEAR PERFORMANCE
-5.19%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.21 | $1.28 (5.79%) | $1.43 | $1.19 | 182.25 K | $34.95 K |
| 12/03/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.13 | 165.71 K | $32.50 K |
| 12/02/2025 | $1.39 | $1.26 (-9.35%) | $1.40 | $1.22 | 99.52 K | $34.41 K |
| 12/01/2025 | $1.46 | $1.36 (-6.85%) | $1.48 | $1.32 | 123.87 K | $37.14 K |
| 11/28/2025 | $1.47 | $1.50 (2.04%) | $1.54 | $1.40 | 56.42 K | $40.96 K |
| 11/26/2025 | $1.33 | $1.44 (8.27%) | $1.45 | $1.30 | 74.38 K | $39.32 K |
| 11/25/2025 | $1.27 | $1.30 (2.36%) | $1.35 | $1.27 | 54.06 K | $35.50 K |
| 11/24/2025 | $1.29 | $1.30 (0.78%) | $1.34 | $1.22 | 99.10 K | $35.50 K |
| 11/21/2025 | $1.28 | $1.34 (4.69%) | $1.35 | $1.25 | 56.22 K | $36.59 K |
| 11/20/2025 | $1.33 | $1.29 (-3.01%) | $1.40 | $1.29 | 68.10 K | $35.23 K |
| 11/19/2025 | $1.28 | $1.33 (3.91%) | $1.36 | $1.28 | 35.70 K | $36.32 K |
| 11/18/2025 | $1.38 | $1.30 (-5.8%) | $1.43 | $1.30 | 50.20 K | $35.50 K |
| 11/17/2025 | $1.50 | $1.41 (-6%) | $1.57 | $1.41 | 104.21 K | $38.50 K |
| 11/14/2025 | $1.44 | $1.51 (4.86%) | $1.55 | $1.42 | 30.65 K | $41.23 K |
| 11/13/2025 | $1.50 | $1.47 (-2%) | $1.52 | $1.44 | 36.72 K | $40.14 K |
| 11/12/2025 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.48 | 53.62 K | $41.23 K |
| 11/11/2025 | $1.60 | $1.54 (-3.75%) | $1.66 | $1.51 | 90.60 K | $42.05 K |
| 11/10/2025 | $1.36 | $1.57 (15.44%) | $1.60 | $1.36 | 323.11 K | $42.87 K |
| 11/07/2025 | $1.42 | $1.36 (-4.23%) | $1.49 | $1.24 | 574.57 K | $37.14 K |
| 11/06/2025 | $1.54 | $1.49 (-3.25%) | $1.61 | $1.47 | 45.21 K | $40.69 K |
| 11/05/2025 | $1.53 | $1.56 (1.96%) | $1.62 | $1.50 | 12.70 K | $42.60 K |
| 11/04/2025 | $1.61 | $1.50 (-6.83%) | $1.61 | $1.42 | 138.10 K | $40.96 K |
| 11/03/2025 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.61 | 24.90 K | $45.06 K |
| 10/31/2025 | $1.73 | $1.75 (1.16%) | $1.78 | $1.61 | 70.80 K | $47.79 K |
| 10/30/2025 | $1.65 | $1.73 (4.85%) | $1.78 | $1.65 | 64.82 K | $47.24 K |
| 10/29/2025 | $1.91 | $1.65 (-13.61%) | $1.94 | $1.63 | 800.92 K | $45.06 K |
| 10/28/2025 | $1.97 | $1.97 (0%) | $2.06 | $1.96 | 127.40 K | $53.79 K |
| 10/27/2025 | $2.00 | $1.99 (-0.5%) | $2.06 | $1.92 | 109.90 K | $54.34 K |
| 10/24/2025 | $1.92 | $1.96 (2.08%) | $2.03 | $1.83 | 99.21 K | $53.52 K |
| 10/23/2025 | $1.80 | $1.90 (5.56%) | $1.96 | $1.80 | 132.08 K | $51.88 K |
| 10/22/2025 | $1.88 | $1.80 (-4.26%) | $1.98 | $1.59 | 532.54 K | $49.15 K |
| 10/21/2025 | $1.73 | $1.82 (5.2%) | $1.94 | $1.70 | 475.93 K | $49.70 K |
| 10/20/2025 | $1.56 | $1.71 (9.62%) | $1.74 | $1.53 | 215.55 K | $46.69 K |
| 10/17/2025 | $1.51 | $1.57 (3.97%) | $1.57 | $1.50 | 202.25 K | $42.87 K |
| 10/16/2025 | $1.66 | $1.56 (-6.02%) | $1.69 | $1.48 | 226.95 K | $42.60 K |
| 10/15/2025 | $1.45 | $1.62 (11.72%) | $1.69 | $1.44 | 1.17 M | $44.24 K |
| 10/14/2025 | $1.42 | $1.44 (1.41%) | $1.49 | $1.33 | 187.30 K | $39.32 K |
| 10/13/2025 | $1.34 | $1.42 (5.97%) | $1.44 | $1.32 | 294.92 K | $38.78 K |
| 10/10/2025 | $1.41 | $1.30 (-7.8%) | $1.93 | $1.29 | 5.13 M | $35.50 K |
| 10/09/2025 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.35 | 80.92 K | $37.41 K |
| 10/08/2025 | $1.30 | $1.35 (3.85%) | $1.41 | $1.29 | 82.79 K | $36.86 K |
| 10/07/2025 | $1.28 | $1.34 (4.69%) | $1.36 | $1.27 | 125.50 K | $36.59 K |
| 10/06/2025 | $1.32 | $1.31 (-0.76%) | $1.37 | $1.26 | 139.97 K | $35.77 K |
| 10/03/2025 | $1.35 | $1.29 (-4.44%) | $1.42 | $1.28 | 89.00 K | $35.23 K |
| 10/02/2025 | $1.30 | $1.35 (3.85%) | $1.38 | $1.27 | 213.63 K | $36.86 K |
| 10/01/2025 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.25 | 187.18 K | $34.95 K |
| 09/30/2025 | $1.42 | $1.35 (-4.93%) | $1.42 | $1.32 | 122.45 K | $36.86 K |
| 09/29/2025 | $1.40 | $1.42 (1.43%) | $1.50 | $1.39 | 220.31 K | $38.78 K |
| 09/26/2025 | $1.35 | $1.38 (2.22%) | $1.41 | $1.32 | 225.20 K | $37.68 K |
| 09/25/2025 | $1.33 | $1.34 (0.75%) | $1.36 | $1.28 | 240.95 K | $36.59 K |
| 09/24/2025 | $1.27 | $1.37 (7.87%) | $1.41 | $1.25 | 704.64 K | $37.41 K |
| 09/23/2025 | $1.19 | $1.22 (2.52%) | $1.29 | $1.17 | 332.31 K | $33.31 K |
| 09/22/2025 | $1.21 | $1.17 (-3.31%) | $1.27 | $1.15 | 541.00 K | $31.95 K |
| 09/19/2025 | $1.06 | $1.21 (14.15%) | $1.45 | $1.05 | 6.33 M | $33.04 K |
| 09/18/2025 | $1.08 | $0.95 (-12.01%) | $1.16 | $0.95 | 503.32 K | $25.95 K |
| 09/17/2025 | $1.15 | $1.13 (-1.74%) | $1.21 | $1.13 | 140.71 K | $30.86 K |
| 09/16/2025 | $1.25 | $1.18 (-5.6%) | $1.30 | $1.11 | 263.74 K | $32.22 K |
| 09/15/2025 | $1.32 | $1.24 (-6.06%) | $1.32 | $1.21 | 115.00 K | $33.86 K |
| 09/12/2025 | $1.28 | $1.30 (1.56%) | $1.35 | $1.24 | 139.18 K | $35.50 K |
| 09/11/2025 | $1.21 | $1.28 (5.79%) | $1.34 | $1.20 | 145.02 K | $34.95 K |
| 09/10/2025 | $1.28 | $1.19 (-7.03%) | $1.35 | $1.18 | 149.40 K | $32.50 K |
| 09/09/2025 | $1.43 | $1.31 (-8.39%) | $1.43 | $1.25 | 153.04 K | $35.77 K |
| 09/08/2025 | $1.34 | $1.34 (0%) | $1.40 | $1.34 | 98.17 K | $36.59 K |
| 09/05/2025 | $1.50 | $1.34 (-10.67%) | $1.57 | $1.30 | 180.63 K | $36.59 K |
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.
