5 DAY PERFORMANCE
+1.76%
1 MONTH PERFORMANCE
+13.82%
3 MONTH PERFORMANCE
-36.63%
6 MONTH PERFORMANCE
+23.57%
YEAR-TO-DATE PERFORMANCE
-49.56%
1 YEAR PERFORMANCE
-61.64%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.66 | $1.77 (6.63%) | $1.77 | $1.66 | 34,389 | $8.72 M |
| 05/01/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.62 | 15,431 | $8.39 M |
| 04/30/2025 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.56 | 39,500 | $8.39 M |
| 04/29/2025 | $1.65 | $1.67 (1.21%) | $1.67 | $1.53 | 38,427 | $8.44 M |
| 04/28/2025 | $1.63 | $1.63 (0%) | $1.69 | $1.60 | 31,900 | $8.24 M |
| 04/25/2025 | $1.79 | $1.70 (-5.03%) | $1.86 | $1.61 | 97,638 | $8.59 M |
| 04/24/2025 | $1.64 | $1.78 (8.54%) | $1.83 | $1.43 | 111,000 | $9.00 M |
| 04/23/2025 | $1.49 | $1.55 (4.03%) | $1.64 | $1.49 | 40,898 | $7.83 M |
| 04/22/2025 | $1.54 | $1.54 (0%) | $1.77 | $1.49 | 87,900 | $7.78 M |
| 04/21/2025 | $1.62 | $1.55 (-4.32%) | $1.70 | $1.54 | 138,700 | $7.83 M |
| 04/17/2025 | $2.00 | $1.75 (-12.5%) | $2.06 | $1.64 | 361,900 | $8.84 M |
| 04/16/2025 | $1.45 | $2.12 (46.21%) | $2.68 | $1.45 | 22.57 M | $10.71 M |
| 04/15/2025 | $1.26 | $1.36 (7.94%) | $1.52 | $1.26 | 4,707 | $6.87 M |
| 04/14/2025 | $1.35 | $1.32 (-2.22%) | $1.38 | $1.32 | 5,616 | $6.67 M |
| 04/11/2025 | $1.26 | $1.39 (10.32%) | $1.58 | $1.20 | 167,400 | $7.03 M |
| 04/10/2025 | $1.33 | $1.26 (-5.26%) | $1.33 | $1.26 | 9,282 | $6.37 M |
| 04/09/2025 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.34 | 5,407 | $6.77 M |
| 04/08/2025 | $1.32 | $1.39 (5.3%) | $1.43 | $1.30 | 9,919 | $7.03 M |
| 04/07/2025 | $1.39 | $1.41 (1.44%) | $1.45 | $1.31 | 13,200 | $7.13 M |
| 04/04/2025 | $1.49 | $1.54 (3.36%) | $1.55 | $1.40 | 20,500 | $7.78 M |
| 04/03/2025 | $1.51 | $1.56 (3.31%) | $1.56 | $1.51 | 11,234 | $7.88 M |
| 04/02/2025 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.52 | 5,642 | $7.68 M |
| 04/01/2025 | $1.51 | $1.49 (-1.32%) | $1.59 | $1.49 | 6,304 | $7.53 M |
| 03/31/2025 | $1.60 | $1.51 (-5.63%) | $1.60 | $1.50 | 13,600 | $7.63 M |
| 03/28/2025 | $1.62 | $1.62 (0%) | $1.65 | $1.61 | 3,926 | $8.19 M |
| 03/27/2025 | $1.79 | $1.63 (-8.94%) | $1.79 | $1.56 | 5,448 | $8.24 M |
| 03/26/2025 | $1.71 | $1.69 (-1.17%) | $1.76 | $1.68 | 5,715 | $8.54 M |
| 03/25/2025 | $1.76 | $1.76 (0%) | $1.82 | $1.70 | 6,810 | $8.90 M |
| 03/24/2025 | $1.72 | $1.76 (2.33%) | $1.76 | $1.68 | 8,200 | $8.90 M |
| 03/21/2025 | $1.65 | $1.73 (4.85%) | $1.78 | $1.65 | 45,900 | $8.74 M |
| 03/20/2025 | $1.65 | $1.65 (0%) | $1.71 | $1.59 | 15,205 | $8.34 M |
| 03/19/2025 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.61 | 17,627 | $8.29 M |
| 03/18/2025 | $1.64 | $1.69 (3.05%) | $1.75 | $1.64 | 7,948 | $8.54 M |
| 03/17/2025 | $1.73 | $1.64 (-5.2%) | $1.73 | $1.60 | 16,749 | $8.29 M |
| 03/14/2025 | $1.63 | $1.60 (-1.84%) | $1.67 | $1.59 | 7,634 | $8.09 M |
| 03/13/2025 | $1.69 | $1.63 (-3.55%) | $1.69 | $1.63 | 9,324 | $8.24 M |
| 03/12/2025 | $1.56 | $1.69 (8.33%) | $1.71 | $1.56 | 20,928 | $8.54 M |
| 03/11/2025 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.60 | 6,500 | $8.19 M |
| 03/10/2025 | $1.53 | $1.60 (4.58%) | $1.69 | $1.53 | 10,131 | $8.09 M |
| 03/07/2025 | $1.65 | $1.60 (-3.03%) | $1.68 | $1.59 | 17,922 | $8.09 M |
| 03/06/2025 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.67 | 11,294 | $8.44 M |
| 03/05/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.71 | 11,245 | $8.89 M |
| 03/04/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.75 | 15,244 | $9.35 M |
| 03/03/2025 | $2.01 | $1.86 (-7.46%) | $2.14 | $1.86 | 34,940 | $9.40 M |
| 02/28/2025 | $2.05 | $2.08 (1.46%) | $2.10 | $2.00 | 19,653 | $10.51 M |
| 02/27/2025 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.05 | 5,900 | $10.36 M |
| 02/26/2025 | $2.07 | $2.19 (5.8%) | $2.23 | $2.07 | 5,500 | $11.07 M |
| 02/25/2025 | $2.30 | $2.14 (-6.96%) | $2.30 | $2.10 | 21,400 | $10.82 M |
| 02/24/2025 | $2.24 | $2.21 (-1.34%) | $2.26 | $2.12 | 19,703 | $11.17 M |
| 02/21/2025 | $2.31 | $2.25 (-2.6%) | $2.36 | $2.25 | 26,900 | $11.37 M |
| 02/20/2025 | $2.14 | $2.23 (4.21%) | $2.30 | $2.14 | 17,900 | $11.27 M |
| 02/19/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.24 | 14,600 | $11.62 M |
| 02/18/2025 | $2.16 | $2.24 (3.7%) | $2.36 | $2.15 | 36,700 | $11.32 M |
| 02/14/2025 | $2.08 | $2.16 (3.85%) | $2.20 | $2.06 | 18,400 | $10.92 M |
| 02/13/2025 | $2.20 | $2.13 (-3.18%) | $2.25 | $2.04 | 94,500 | $10.76 M |
| 02/12/2025 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.20 | 30,200 | $11.17 M |
| 02/11/2025 | $2.28 | $2.25 (-1.32%) | $2.35 | $2.22 | 42,846 | $11.37 M |
| 02/10/2025 | $2.39 | $2.28 (-4.6%) | $2.39 | $2.25 | 56,700 | $11.52 M |
| 02/07/2025 | $2.51 | $2.49 (-0.8%) | $2.56 | $2.46 | 22,300 | $12.58 M |
| 02/06/2025 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.38 | 70,400 | $12.94 M |
| 02/05/2025 | $2.53 | $2.57 (1.58%) | $2.68 | $2.52 | 27,500 | $12.99 M |
| 02/04/2025 | $2.55 | $2.53 (-0.78%) | $2.74 | $2.50 | 32,630 | $12.79 M |
| 02/03/2025 | $2.76 | $2.52 (-8.7%) | $2.76 | $2.31 | 88,948 | $12.74 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.
