5 DAY PERFORMANCE
+13.42%
1 MONTH PERFORMANCE
+69.01%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
-31.29%
YEAR-TO-DATE PERFORMANCE
-7.34%
1 YEAR PERFORMANCE
-36.88%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.83 | $0.83 (-0.01%) | $0.91 | $0.83 | 43.93 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 |
| 03/27/2026 | $0.69 | $0.60 (-13.41%) | $0.69 | $0.56 | 205.03 K | $14.88 M |
| 03/26/2026 | $0.72 | $0.69 (-4.64%) | $0.73 | $0.67 | 35.91 K | $17.12 M |
| 03/25/2026 | $0.78 | $0.73 (-6.24%) | $0.78 | $0.69 | 136.44 K | $18.13 M |
| 03/24/2026 | $0.77 | $0.78 (1.14%) | $0.83 | $0.73 | 146.54 K | $19.45 M |
| 03/23/2026 | $0.79 | $0.79 (0.15%) | $0.80 | $0.75 | 178.25 K | $19.73 M |
| 03/20/2026 | $0.84 | $0.82 (-2.44%) | $0.87 | $0.80 | 132.72 K | $20.44 M |
| 03/19/2026 | $0.89 | $0.86 (-3.73%) | $0.89 | $0.81 | 123.21 K | $21.37 M |
| 03/18/2026 | $0.93 | $0.90 (-3.38%) | $0.98 | $0.88 | 130.70 K | $22.41 M |
| 03/17/2026 | $0.94 | $0.92 (-2.09%) | $0.98 | $0.92 | 72.90 K | $23.00 M |
| 03/16/2026 | $0.99 | $0.95 (-3.94%) | $0.99 | $0.94 | 65.75 K | $23.71 M |
| 03/13/2026 | $0.96 | $0.95 (-0.72%) | $0.97 | $0.93 | 39.68 K | $23.75 M |
| 03/12/2026 | $0.99 | $0.94 (-4.6%) | $0.99 | $0.92 | 52.73 K | $23.47 M |
| 03/11/2026 | $0.96 | $0.93 (-3.41%) | $0.98 | $0.92 | 98.42 K | $23.14 M |
| 03/10/2026 | $1.02 | $0.97 (-4.88%) | $1.06 | $0.96 | 122.50 K | $24.19 M |
| 03/09/2026 | $0.94 | $1.01 (6.95%) | $1.06 | $0.90 | 114.80 K | $25.19 M |
| 03/06/2026 | $0.97 | $0.94 (-2.98%) | $1.02 | $0.94 | 147.90 K | $23.55 M |
| 03/05/2026 | $1.10 | $1.01 (-8.18%) | $1.10 | $0.99 | 100.14 K | $25.19 M |
| 03/04/2026 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.06 | 59.34 K | $26.93 M |
| 03/03/2026 | $1.16 | $1.13 (-2.59%) | $1.16 | $0.99 | 309.80 K | $28.18 M |
| 03/02/2026 | $1.19 | $1.14 (-4.2%) | $1.30 | $1.09 | 298.80 K | $28.43 M |
| 02/27/2026 | $1.20 | $1.23 (2.5%) | $1.28 | $1.17 | 348.40 K | $30.67 M |
| 02/26/2026 | $1.24 | $1.31 (5.65%) | $1.32 | $1.16 | 171.15 K | $32.67 M |
| 02/25/2026 | $1.23 | $1.21 (-1.63%) | $1.30 | $1.15 | 476.73 K | $30.17 M |
| 02/24/2026 | $1.51 | $1.21 (-19.87%) | $1.51 | $1.17 | 515.70 K | $30.17 M |
| 02/23/2026 | $1.28 | $1.51 (17.97%) | $1.58 | $1.27 | 1.06 M | $37.65 M |
| 02/20/2026 | $1.07 | $1.30 (21.5%) | $1.43 | $1.00 | 2.41 M | $32.42 M |
| 02/19/2026 | $0.93 | $0.99 (5.87%) | $1.04 | $0.89 | 324.40 K | $24.63 M |
| 02/18/2026 | $0.93 | $0.93 (0.37%) | $0.95 | $0.89 | 575.94 K | $23.27 M |
| 02/17/2026 | $0.99 | $0.94 (-5.12%) | $1.02 | $0.86 | 133.38 K | $23.42 M |
| 02/13/2026 | $0.99 | $0.98 (-0.98%) | $1.07 | $0.97 | 26.97 K | $24.44 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.
