5 DAY PERFORMANCE
+104.45%
1 MONTH PERFORMANCE
+87.04%
3 MONTH PERFORMANCE
+18.80%
6 MONTH PERFORMANCE
-16.53%
YEAR-TO-DATE PERFORMANCE
-7.34%
1 YEAR PERFORMANCE
-52.13%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.45 | $0.41 (-9.8%) | $0.59 | $0.40 | 614.37 K | $10.10 M |
| 08/20/2026 | $0.51 | $0.45 (-11.86%) | $0.51 | $0.44 | 218.40 K | $11.13 M |
| 08/19/2026 | $0.56 | $0.49 (-12.21%) | $0.58 | $0.49 | 88.10 K | $12.32 M |
| 08/18/2026 | $0.59 | $0.54 (-7.74%) | $0.62 | $0.54 | 136.30 K | $13.52 M |
| 08/17/2026 | $0.58 | $0.61 (4.29%) | $0.63 | $0.58 | 103.70 K | $15.11 M |
| 08/14/2026 | $0.61 | $0.62 (1.34%) | $0.64 | $0.61 | 68.92 K | $15.42 M |
| 08/13/2026 | $0.61 | $0.62 (1.33%) | $0.65 | $0.60 | 75.71 K | $15.53 M |
| 08/12/2026 | $0.62 | $0.61 (-1.53%) | $0.67 | $0.60 | 134.91 K | $15.22 M |
| 08/11/2026 | $0.59 | $0.63 (7.17%) | $0.65 | $0.57 | 175.04 K | $15.77 M |
| 08/10/2026 | $0.58 | $0.58 (-0.72%) | $0.65 | $0.56 | 260.50 K | $14.36 M |
| 08/07/2026 | $0.52 | $0.58 (12.21%) | $0.59 | $0.51 | 249.62 K | $14.49 M |
| 08/06/2026 | $0.58 | $0.52 (-10.71%) | $0.62 | $0.51 | 252.85 K | $12.91 M |
| 08/05/2026 | $0.52 | $0.58 (10.88%) | $0.60 | $0.52 | 206.42 K | $14.46 M |
| 08/04/2026 | $0.48 | $0.55 (15.25%) | $0.59 | $0.44 | 1.09 M | $13.83 M |
| 08/03/2026 | $0.37 | $0.48 (28.88%) | $0.50 | $0.36 | 1.52 M | $12.02 M |
| 07/31/2026 | $0.54 | $0.50 (-7.16%) | $1.10 | $0.47 | 39.49 M | $12.48 M |
| 07/30/2026 | $0.52 | $0.52 (-0.57%) | $0.55 | $0.50 | 51.61 K | $12.97 M |
| 07/29/2026 | $0.55 | $0.51 (-7.03%) | $0.55 | $0.51 | 9.82 K | $12.79 M |
| 07/28/2026 | $0.51 | $0.52 (2.24%) | $0.55 | $0.51 | 12.30 K | $13.08 M |
| 07/27/2026 | $0.54 | $0.51 (-4.83%) | $0.54 | $0.51 | 37.00 K | $12.81 M |
| 07/24/2026 | $0.53 | $0.54 (1.69%) | $0.55 | $0.52 | 15.10 K | $13.47 M |
| 07/23/2026 | $0.56 | $0.52 (-8%) | $0.56 | $0.51 | 20.90 K | $12.84 M |
| 07/22/2026 | $0.55 | $0.51 (-5.87%) | $0.56 | $0.51 | 60.13 K | $12.79 M |
| 07/21/2026 | $0.55 | $0.53 (-2.57%) | $0.55 | $0.53 | 11.10 K | $13.24 M |
| 07/20/2026 | $0.56 | $0.53 (-5.02%) | $0.61 | $0.53 | 54.83 K | $13.22 M |
| 07/17/2026 | $0.58 | $0.54 (-6.72%) | $0.59 | $0.53 | 62.00 K | $13.49 M |
| 07/16/2026 | $0.60 | $0.58 (-3.77%) | $0.61 | $0.58 | 51.60 K | $14.46 M |
| 07/15/2026 | $0.58 | $0.62 (6.16%) | $0.63 | $0.58 | 29.40 K | $15.38 M |
| 07/14/2026 | $0.60 | $0.61 (2.17%) | $0.62 | $0.58 | 23.94 K | $15.29 M |
| 07/13/2026 | $0.61 | $0.60 (-1.97%) | $0.67 | $0.58 | 204.90 K | $14.99 M |
| 07/10/2026 | $0.61 | $0.64 (5.43%) | $0.67 | $0.61 | 46.14 K | $16.06 M |
| 07/09/2026 | $0.64 | $0.63 (-1.32%) | $0.69 | $0.63 | 70.30 K | $15.71 M |
| 07/08/2026 | $0.62 | $0.62 (-0.81%) | $0.63 | $0.60 | 42.40 K | $15.34 M |
| 07/07/2026 | $0.64 | $0.62 (-2.29%) | $0.65 | $0.62 | 63.30 K | $15.52 M |
| 07/06/2026 | $0.67 | $0.63 (-6.28%) | $0.70 | $0.63 | 52.73 K | $15.73 M |
| 07/02/2026 | $0.67 | $0.67 (-0.6%) | $0.70 | $0.65 | 50.67 K | $16.61 M |
| 07/01/2026 | $0.64 | $0.62 (-2.73%) | $0.70 | $0.60 | 107.74 K | $15.54 M |
| 06/30/2026 | $0.69 | $0.66 (-4.15%) | $0.70 | $0.65 | 107.89 K | $16.47 M |
| 06/29/2026 | $0.68 | $0.67 (-2.19%) | $0.70 | $0.63 | 35.60 K | $16.58 M |
| 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 |
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.
