5 DAY PERFORMANCE
+41.16%
1 MONTH PERFORMANCE
+16.36%
3 MONTH PERFORMANCE
+69.29%
6 MONTH PERFORMANCE
+8.14%
YEAR-TO-DATE PERFORMANCE
-7.34%
1 YEAR PERFORMANCE
-66.56%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.71 | $0.64 (-9.87%) | $0.71 | $0.64 | 119.66 K | $15.96 M |
| 06/25/2026 | $0.70 | $0.69 (-1.43%) | $0.73 | $0.68 | 56.74 K | $17.21 M |
| 06/24/2026 | $0.71 | $0.71 (-0.11%) | $0.74 | $0.66 | 54.91 K | $17.68 M |
| 06/23/2026 | $0.74 | $0.72 (-3.31%) | $0.74 | $0.71 | 15.80 K | $17.84 M |
| 06/22/2026 | $0.71 | $0.72 (1.41%) | $0.76 | $0.71 | 17.90 K | $17.95 M |
| 06/18/2026 | $0.70 | $0.71 (2.11%) | $0.76 | $0.70 | 49.20 K | $17.82 M |
| 06/17/2026 | $0.73 | $0.72 (-1.42%) | $0.78 | $0.72 | 18.53 K | $17.96 M |
| 06/16/2026 | $0.74 | $0.74 (-0.66%) | $0.79 | $0.73 | 70.72 K | $18.45 M |
| 06/15/2026 | $0.79 | $0.74 (-5.73%) | $0.83 | $0.74 | 202.62 K | $18.45 M |
| 06/12/2026 | $0.80 | $0.78 (-2.36%) | $0.84 | $0.77 | 192.50 K | $19.38 M |
| 06/11/2026 | $0.79 | $0.80 (1.64%) | $0.81 | $0.77 | 35.93 K | $19.90 M |
| 06/10/2026 | $0.78 | $0.78 (0.64%) | $0.81 | $0.77 | 41.82 K | $19.48 M |
| 06/09/2026 | $0.83 | $0.80 (-3.61%) | $0.85 | $0.80 | 93.13 K | $19.95 M |
| 06/08/2026 | $0.80 | $0.80 (-0.07%) | $0.87 | $0.80 | 32.30 K | $19.96 M |
| 06/05/2026 | $0.88 | $0.82 (-7.26%) | $0.88 | $0.81 | 28.60 K | $20.46 M |
| 06/04/2026 | $0.81 | $0.87 (6.81%) | $0.91 | $0.81 | 83.80 K | $21.57 M |
| 06/03/2026 | $0.90 | $0.80 (-11.1%) | $0.94 | $0.79 | 165.00 K | $19.95 M |
| 06/02/2026 | $0.92 | $0.92 (0.37%) | $0.95 | $0.91 | 65.22 K | $23.04 M |
| 06/01/2026 | $0.90 | $0.91 (1.9%) | $0.92 | $0.83 | 79.10 K | $22.77 M |
| 05/29/2026 | $0.85 | $0.85 (-0.38%) | $0.90 | $0.83 | 114.44 K | $21.12 M |
| 05/28/2026 | $0.82 | $0.87 (5.81%) | $0.92 | $0.82 | 166.92 K | $21.64 M |
| 05/27/2026 | $0.90 | $0.83 (-7.78%) | $0.94 | $0.83 | 144.65 K | $20.70 M |
| 05/26/2026 | $0.85 | $0.90 (6.46%) | $0.93 | $0.85 | 65.10 K | $22.56 M |
| 05/22/2026 | $0.90 | $0.85 (-5.53%) | $0.91 | $0.85 | 40.00 K | $21.20 M |
| 05/21/2026 | $0.86 | $0.90 (4.71%) | $0.92 | $0.85 | 24.43 K | $22.45 M |
| 05/20/2026 | $0.94 | $0.87 (-7%) | $0.94 | $0.85 | 98.80 K | $21.72 M |
| 05/19/2026 | $0.89 | $0.90 (1.52%) | $0.92 | $0.89 | 17.85 K | $22.53 M |
| 05/18/2026 | $0.89 | $0.93 (4.11%) | $1.00 | $0.88 | 44.33 K | $23.11 M |
| 05/15/2026 | $0.85 | $0.89 (4.35%) | $0.91 | $0.85 | 43.90 K | $22.12 M |
| 05/14/2026 | $0.83 | $0.90 (8.12%) | $0.92 | $0.83 | 84.75 K | $22.38 M |
| 05/13/2026 | $0.83 | $0.83 (-0.01%) | $0.91 | $0.83 | 43.94 K | $20.70 M |
| 05/12/2026 | $0.88 | $0.86 (-2.54%) | $0.94 | $0.83 | 201.65 K | $21.35 M |
| 05/11/2026 | $0.85 | $0.92 (8.8%) | $1.02 | $0.85 | 169.43 K | $23.06 M |
| 05/08/2026 | $0.95 | $0.89 (-6.26%) | $0.96 | $0.86 | 174.40 K | $22.21 M |
| 05/07/2026 | $0.95 | $0.92 (-3.67%) | $0.99 | $0.91 | 76.80 K | $22.82 M |
| 05/06/2026 | $0.99 | $0.96 (-3.19%) | $1.05 | $0.96 | 110.82 K | $23.99 M |
| 05/05/2026 | $0.99 | $1.00 (1.02%) | $1.02 | $0.96 | 70.95 K | $24.94 M |
| 05/04/2026 | $0.91 | $0.98 (7.69%) | $1.00 | $0.91 | 79.50 K | $24.44 M |
| 05/01/2026 | $0.94 | $0.92 (-2.13%) | $1.00 | $0.90 | 63.97 K | $22.94 M |
| 04/30/2026 | $1.00 | $0.95 (-5.09%) | $1.00 | $0.88 | 121.16 K | $23.64 M |
| 04/29/2026 | $0.92 | $1.00 (8.7%) | $1.02 | $0.89 | 116.58 K | $24.94 M |
| 04/28/2026 | $1.01 | $0.92 (-8.81%) | $1.01 | $0.90 | 110.01 K | $22.97 M |
| 04/27/2026 | $0.92 | $1.01 (9.78%) | $1.12 | $0.89 | 452.00 K | $25.19 M |
| 04/24/2026 | $0.90 | $0.92 (1.81%) | $0.93 | $0.83 | 171.15 K | $22.84 M |
| 04/23/2026 | $0.87 | $0.90 (4.52%) | $0.91 | $0.85 | 91.44 K | $22.54 M |
| 04/22/2026 | $0.86 | $0.90 (4.53%) | $0.91 | $0.79 | 190.54 K | $22.42 M |
| 04/21/2026 | $0.84 | $0.83 (-1.69%) | $0.90 | $0.78 | 604.21 K | $20.69 M |
| 04/20/2026 | $0.67 | $0.87 (30.39%) | $0.95 | $0.66 | 1.26 M | $21.78 M |
| 04/17/2026 | $0.61 | $0.67 (9.72%) | $0.67 | $0.58 | 546.52 K | $16.69 M |
| 04/16/2026 | $0.63 | $0.60 (-4.06%) | $0.63 | $0.56 | 200.59 K | $15.07 M |
| 04/15/2026 | $0.61 | $0.59 (-3.19%) | $0.65 | $0.56 | 143.80 K | $14.70 M |
| 04/14/2026 | $0.59 | $0.58 (-2.7%) | $0.61 | $0.57 | 173.40 K | $14.38 M |
| 04/13/2026 | $0.55 | $0.60 (9.65%) | $0.60 | $0.53 | 262.08 K | $14.90 M |
| 04/10/2026 | $0.61 | $0.55 (-10.15%) | $0.66 | $0.52 | 774.90 K | $13.67 M |
| 04/09/2026 | $0.65 | $0.61 (-6.54%) | $0.65 | $0.59 | 118.50 K | $15.15 M |
| 04/08/2026 | $0.62 | $0.63 (1.61%) | $0.68 | $0.59 | 143.73 K | $15.71 M |
| 04/07/2026 | $0.62 | $0.58 (-5.74%) | $0.65 | $0.57 | 93.30 K | $14.46 M |
| 04/06/2026 | $0.65 | $0.61 (-5.45%) | $0.65 | $0.61 | 98.70 K | $15.31 M |
| 04/02/2026 | $0.65 | $0.63 (-2.27%) | $0.65 | $0.57 | 47.98 K | $15.82 M |
| 04/01/2026 | $0.61 | $0.61 (-0.57%) | $0.63 | $0.58 | 37.80 K | $15.12 M |
| 03/31/2026 | $0.59 | $0.57 (-1.88%) | $0.60 | $0.52 | 160.90 K | $14.31 M |
| 03/30/2026 | $0.62 | $0.58 (-6.13%) | $0.62 | $0.58 | 83.28 K | $14.51 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.
