5 DAY PERFORMANCE
-23.08%
1 MONTH PERFORMANCE
+47.51%
3 MONTH PERFORMANCE
-29.93%
6 MONTH PERFORMANCE
+22.81%
YEAR-TO-DATE PERFORMANCE
-33.01%
1 YEAR PERFORMANCE
+16.67%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/04/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 106 | $14.71 M |
| 06/03/2025 | $0.07 | $0.07 (4.47%) | $0.07 | $0.07 | 2.96 K | $14.35 M |
| 06/02/2025 | $0.07 | $0.07 (0.29%) | $0.07 | $0.07 | 10.89 K | $12.28 M |
| 05/30/2025 | $0.09 | $0.09 (1.11%) | $0.10 | $0.07 | 7.48 K | $15.62 M |
| 05/29/2025 | $0.06 | $0.10 (57.98%) | $0.10 | $0.06 | 139.29 K | $17.34 M |
| 05/28/2025 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.06 | 552 | $7.99 M |
| 05/27/2025 | $0.04 | $0.04 (-0.24%) | $0.04 | $0.04 | 164 | $7.88 M |
| 05/23/2025 | $0.05 | $0.05 (-1.96%) | $0.05 | $0.05 | 400 | $8.04 M |
| 05/22/2025 | $0.06 | $0.05 (-9.47%) | $0.06 | $0.05 | 2.86 K | $7.93 M |
| 05/20/2025 | $0.07 | $0.07 (-0.3%) | $0.07 | $0.05 | 1.22 K | $8.19 M |
| 05/19/2025 | $0.04 | $0.05 (10.24%) | $0.05 | $0.04 | 1.73 K | $8.04 M |
| 05/16/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 163 | $7.88 M |
| 05/15/2025 | $0.06 | $0.05 (-2.89%) | $0.06 | $0.05 | 608 | $7.93 M |
| 05/14/2025 | $0.05 | $0.06 (35.16%) | $0.06 | $0.05 | 402 | $7.99 M |
| 05/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 200 | $8.09 M |
| 05/12/2025 | $0.05 | $0.05 (0.22%) | $0.05 | $0.05 | 2.00 K | $7.93 M |
| 05/07/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.41 K | $8.34 M |
| 05/06/2025 | $0.05 | $0.05 (0.22%) | $0.05 | $0.05 | 300 | $8.19 M |
| 05/05/2025 | $0.05 | $0.05 (-5.09%) | $0.05 | $0.05 | 1.01 K | $8.64 M |
| 05/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 722 | $8.74 M |
| 05/01/2025 | $0.05 | $0.05 (-2.13%) | $0.05 | $0.05 | 2.37 K | $8.39 M |
| 04/30/2025 | $0.06 | $0.06 (-7.5%) | $0.06 | $0.05 | 1.67 K | $8.39 M |
| 04/29/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.16 K | $8.44 M |
| 04/28/2025 | $0.06 | $0.06 (0%) | $0.09 | $0.06 | 1.24 K | $8.24 M |
| 04/24/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 439 | $9.00 M |
| 04/23/2025 | $0.09 | $0.05 (-43.33%) | $0.09 | $0.05 | 880 | $7.83 M |
| 04/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 241 | $7.78 M |
| 04/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 732 | $7.83 M |
| 04/17/2025 | $0.10 | $0.08 (-24.15%) | $0.10 | $0.05 | 5.30 K | $8.84 M |
| 04/16/2025 | $0.05 | $0.08 (60.52%) | $0.13 | $0.05 | 61.68 K | $10.71 M |
| 04/15/2025 | $0.06 | $0.05 (-13.79%) | $0.07 | $0.05 | 4.68 K | $6.87 M |
| 04/14/2025 | $0.07 | $0.09 (31.59%) | $0.10 | $0.05 | 1.83 K | $6.67 M |
| 04/07/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 100 | $7.13 M |
| 04/04/2025 | $0.08 | $0.07 (-8.26%) | $0.08 | $0.07 | 1.53 K | $7.78 M |
| 04/01/2025 | $0.10 | $0.09 (-8.06%) | $0.10 | $0.09 | 635 | $7.53 M |
| 03/25/2025 | $0.05 | $0.06 (5.41%) | $0.06 | $0.05 | 931 | $8.90 M |
| 03/14/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 390 | $8.09 M |
| 03/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 205 | $8.24 M |
| 03/12/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 249 | $8.54 M |
| 03/11/2025 | $0.10 | $0.09 (-9.09%) | $0.10 | $0.09 | 1.00 K | $8.19 M |
| 03/10/2025 | $0.08 | $0.05 (-35.5%) | $0.08 | $0.05 | 15.89 K | $8.09 M |
| 03/05/2025 | $0.10 | $0.10 (0.91%) | $0.10 | $0.10 | 1.03 K | $8.89 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.
