5 DAY PERFORMANCE
+61.88%
1 MONTH PERFORMANCE
+17.19%
3 MONTH PERFORMANCE
+3.19%
6 MONTH PERFORMANCE
+46.33%
YEAR-TO-DATE PERFORMANCE
-24.49%
1 YEAR PERFORMANCE
-66.36%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.56 | $1.69 (8.33%) | $1.71 | $1.56 | 20,928 | $8.49 M |
| 03/11/2025 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.60 | 6,500 | $8.19 M |
| 03/10/2025 | $1.53 | $1.60 (4.58%) | $1.69 | $1.53 | 10,131 | $8.09 M |
| 03/07/2025 | $1.65 | $1.60 (-3.03%) | $1.68 | $1.59 | 17,922 | $8.09 M |
| 03/06/2025 | $1.73 | $1.67 (-3.47%) | $1.73 | $1.67 | 11,294 | $8.44 M |
| 03/05/2025 | $1.75 | $1.76 (0.57%) | $1.79 | $1.71 | 11,245 | $8.89 M |
| 03/04/2025 | $1.85 | $1.85 (0%) | $1.85 | $1.75 | 15,244 | $9.35 M |
| 03/03/2025 | $2.01 | $1.86 (-7.46%) | $2.14 | $1.86 | 34,940 | $9.40 M |
| 02/28/2025 | $2.05 | $2.08 (1.46%) | $2.10 | $2.00 | 19,653 | $10.51 M |
| 02/27/2025 | $2.18 | $2.05 (-5.96%) | $2.18 | $2.05 | 5,900 | $10.36 M |
| 02/26/2025 | $2.07 | $2.19 (5.8%) | $2.23 | $2.07 | 5,500 | $11.07 M |
| 02/25/2025 | $2.30 | $2.14 (-6.96%) | $2.30 | $2.10 | 21,400 | $10.82 M |
| 02/24/2025 | $2.24 | $2.21 (-1.34%) | $2.26 | $2.12 | 19,703 | $11.17 M |
| 02/21/2025 | $2.31 | $2.25 (-2.6%) | $2.36 | $2.25 | 26,900 | $11.37 M |
| 02/20/2025 | $2.14 | $2.23 (4.21%) | $2.30 | $2.14 | 17,900 | $11.27 M |
| 02/19/2025 | $2.35 | $2.30 (-2.13%) | $2.35 | $2.24 | 14,600 | $11.62 M |
| 02/18/2025 | $2.16 | $2.24 (3.7%) | $2.36 | $2.15 | 36,700 | $11.32 M |
| 02/14/2025 | $2.08 | $2.16 (3.85%) | $2.20 | $2.06 | 18,400 | $10.92 M |
| 02/13/2025 | $2.20 | $2.13 (-3.18%) | $2.25 | $2.04 | 94,500 | $10.76 M |
| 02/12/2025 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.20 | 30,200 | $11.17 M |
| 02/11/2025 | $2.28 | $2.25 (-1.32%) | $2.35 | $2.22 | 42,846 | $11.37 M |
| 02/10/2025 | $2.39 | $2.28 (-4.6%) | $2.39 | $2.25 | 56,700 | $11.52 M |
| 02/07/2025 | $2.51 | $2.49 (-0.8%) | $2.56 | $2.46 | 22,300 | $12.58 M |
| 02/06/2025 | $2.57 | $2.56 (-0.39%) | $2.57 | $2.38 | 70,400 | $12.94 M |
| 02/05/2025 | $2.53 | $2.57 (1.58%) | $2.68 | $2.52 | 27,500 | $12.99 M |
| 02/04/2025 | $2.55 | $2.53 (-0.78%) | $2.74 | $2.50 | 32,630 | $12.79 M |
| 02/03/2025 | $2.76 | $2.52 (-8.7%) | $2.76 | $2.31 | 88,948 | $12.74 M |
| 01/31/2025 | $2.50 | $2.73 (9.2%) | $2.86 | $2.36 | 100,359 | $13.80 M |
| 01/30/2025 | $2.29 | $2.51 (9.61%) | $2.60 | $2.28 | 66,459 | $12.69 M |
| 01/29/2025 | $2.30 | $2.24 (-2.61%) | $2.32 | $2.12 | 121,509 | $11.32 M |
| 01/28/2025 | $2.52 | $2.25 (-10.71%) | $2.60 | $2.09 | 151,249 | $11.37 M |
| 01/27/2025 | $2.92 | $2.59 (-11.3%) | $2.92 | $2.45 | 127,901 | $13.09 M |
| 01/24/2025 | $2.89 | $2.93 (1.38%) | $2.97 | $2.75 | 92,000 | $14.81 M |
| 01/23/2025 | $3.15 | $2.86 (-9.21%) | $3.22 | $2.58 | 213,607 | $14.45 M |
| 01/22/2025 | $3.04 | $3.10 (1.97%) | $3.20 | $2.69 | 286,405 | $15.67 M |
| 01/21/2025 | $3.30 | $3.24 (-1.82%) | $3.32 | $2.86 | 654,000 | $16.37 M |
| 01/17/2025 | $3.66 | $3.30 (-9.84%) | $3.88 | $2.88 | 33.57 M | $16.59 M |
| 01/16/2025 | $2.65 | $2.34 (-11.7%) | $2.87 | $2.18 | 125,953 | $11.76 M |
| 01/15/2025 | $2.10 | $2.66 (26.67%) | $2.78 | $2.10 | 127,102 | $13.37 M |
| 01/14/2025 | $2.06 | $2.02 (-1.94%) | $2.15 | $2.02 | 20,300 | $10.15 M |
| 01/13/2025 | $2.15 | $2.10 (-2.33%) | $2.33 | $1.98 | 58,574 | $10.56 M |
| 01/10/2025 | $2.31 | $2.17 (-6.06%) | $2.37 | $2.14 | 76,330 | $10.91 M |
| 01/08/2025 | $2.33 | $2.35 (0.86%) | $2.51 | $2.21 | 76,900 | $11.81 M |
| 01/07/2025 | $2.60 | $2.35 (-9.62%) | $2.79 | $2.25 | 125,000 | $11.81 M |
| 01/06/2025 | $3.46 | $2.59 (-25.14%) | $3.65 | $2.59 | 316,128 | $13.02 M |
| 01/03/2025 | $3.70 | $3.43 (-7.3%) | $3.75 | $3.14 | 183,322 | $17.24 M |
| 01/02/2025 | $3.39 | $3.65 (7.67%) | $3.95 | $3.30 | 272,656 | $18.35 M |
| 12/31/2024 | $3.31 | $3.43 (3.63%) | $3.45 | $2.81 | 358,700 | $17.24 M |
| 12/30/2024 | $2.99 | $3.07 (2.68%) | $3.49 | $2.68 | 462,300 | $15.43 M |
| 12/27/2024 | $3.13 | $2.88 (-7.99%) | $3.13 | $2.36 | 630,818 | $14.48 M |
| 12/26/2024 | $2.19 | $2.60 (18.72%) | $3.08 | $2.19 | 606,745 | $13.07 M |
| 12/24/2024 | $1.98 | $2.14 (8.08%) | $2.34 | $1.97 | 131,026 | $10.76 M |
| 12/23/2024 | $1.97 | $2.05 (4.06%) | $2.16 | $1.82 | 159,736 | $10.31 M |
| 12/20/2024 | $1.60 | $2.04 (27.5%) | $2.97 | $1.60 | 1.20 M | $10.26 M |
| 12/19/2024 | $1.80 | $1.52 (-15.56%) | $1.90 | $1.50 | 91,778 | $7.64 M |
| 12/18/2024 | $1.91 | $1.78 (-6.81%) | $1.98 | $1.78 | 85,900 | $8.95 M |
| 12/17/2024 | $2.35 | $1.85 (-21.28%) | $2.35 | $1.80 | 78,615 | $9.30 M |
| 12/16/2024 | $2.56 | $2.28 (-10.94%) | $2.56 | $2.14 | 137,813 | $11.46 M |
| 12/13/2024 | $2.44 | $2.54 (4.1%) | $2.80 | $2.40 | 125,908 | $12.77 M |
| 12/12/2024 | $2.78 | $2.51 (-9.71%) | $2.84 | $2.42 | 162,500 | $12.62 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.
