-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+25.00% -
3 MONTH PERFORMANCE
+24.69% -
6 MONTH PERFORMANCE
-28.57%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/19/2024 | $0.03 | $0.05 (66.11%) | $0.05 | $0.03 | 11,558 | $6.08 M |
| 11/13/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1,004 | $6.08 M |
| 11/12/2024 | $0.03 | $0.03 (-0.33%) | $0.03 | $0.03 | 2,802 | $6.33 M |
| 11/08/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 254 | $6.03 M |
| 11/07/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 200,000 | $6.13 M |
| 11/05/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 6,000 | $6.69 M |
| 11/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 400 | $7.04 M |
| 10/29/2024 | $0.04 | $0.03 (-25.69%) | $0.04 | $0.03 | 13,895 | $7.04 M |
| 10/28/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 106 | $6.94 M |
| 10/17/2024 | $0.04 | $0.04 (-5.88%) | $0.04 | $0.04 | 204,824 | $6.59 M |
| 10/11/2024 | $0.06 | $0.04 (-40.57%) | $0.06 | $0.04 | 1,918 | $8.09 M |
| 10/09/2024 | $0.05 | $0.04 (-19.68%) | $0.05 | $0.04 | 52,160 | $8.50 M |
| 10/08/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 474 | $8.65 M |
| 10/07/2024 | $0.07 | $0.04 (-39.76%) | $0.07 | $0.04 | 2,328 | $8.14 M |
| 10/01/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,239 | $9.05 M |
| 09/30/2024 | $0.06 | $0.05 (-12.31%) | $0.08 | $0.05 | 10,619 | $8.50 M |
| 09/27/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 211 | $10.61 M |
| 09/26/2024 | $0.07 | $0.08 (0.13%) | $0.08 | $0.07 | 428 | $10.96 M |
| 09/25/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 118 | $10.96 M |
| 09/23/2024 | $0.07 | $0.06 (-2.54%) | $0.07 | $0.05 | 4,945 | $14.48 M |
| 09/20/2024 | $0.10 | $0.08 (-22%) | $0.10 | $0.08 | 807 | $14.03 M |
| 09/19/2024 | $0.08 | $0.08 (-6.25%) | $0.10 | $0.05 | 984,390 | $13.07 M |
| 09/18/2024 | $0.05 | $0.04 (-19.19%) | $0.05 | $0.04 | 5,218 | $5.73 M |
| 09/17/2024 | $0.06 | $0.05 (-12.21%) | $0.06 | $0.05 | 2,508 | $6.33 M |
| 09/16/2024 | $0.06 | $0.05 (-21.75%) | $0.06 | $0.05 | 17,991 | $7.99 M |
| 09/13/2024 | $0.07 | $0.06 (-2.77%) | $0.07 | $0.02 | 103,779 | $8.80 M |
| 09/12/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 121 | $8.90 M |
| 09/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 123 | $9.15 M |
| 08/26/2024 | $0.06 | $0.05 (-21.49%) | $0.06 | $0.03 | 1,333 | $11.31 M |
| 08/23/2024 | $0.06 | $0.05 (-15.32%) | $0.06 | $0.05 | 234 | $12.82 M |
| 08/22/2024 | $0.04 | $0.03 (-7.29%) | $0.04 | $0.02 | 11,826 | $11.96 M |
| 08/21/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,510 | $11.46 M |