5 DAY PERFORMANCE
-54.29%
1 MONTH PERFORMANCE
-20.00%
3 MONTH PERFORMANCE
-48.72%
6 MONTH PERFORMANCE
-33.33%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.06 | $0.04 (-36.5%) | $0.06 | $0.04 | 3,900 | $10.26 M |
| 12/19/2024 | $0.04 | $0.04 (1.13%) | $0.04 | $0.04 | 200 | $7.64 M |
| 12/18/2024 | $0.09 | $0.05 (-48.22%) | $0.09 | $0.04 | 6,161 | $8.95 M |
| 12/17/2024 | $0.08 | $0.09 (3.92%) | $0.13 | $0.05 | 68,846 | $9.30 M |
| 12/16/2024 | $0.09 | $0.09 (-3.67%) | $0.09 | $0.09 | 1,349 | $11.46 M |
| 12/11/2024 | $0.05 | $0.08 (69.69%) | $0.08 | $0.05 | 1,387 | $14.53 M |
| 12/10/2024 | $0.08 | $0.08 (-8.81%) | $0.09 | $0.06 | 46,250 | $13.82 M |
| 12/09/2024 | $0.08 | $0.08 (-6.82%) | $0.08 | $0.06 | 145,993 | $13.32 M |
| 12/05/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 221 | $6.79 M |
| 12/04/2024 | $0.06 | $0.06 (0.88%) | $0.06 | $0.06 | 400 | $8.14 M |
| 11/26/2024 | $0.03 | $0.04 (33.05%) | $0.04 | $0.03 | 1,190 | $6.59 M |
| 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 |