5 DAY PERFORMANCE
+244.47%
1 MONTH PERFORMANCE
+282.58%
3 MONTH PERFORMANCE
+60.29%
6 MONTH PERFORMANCE
+66.26%
YEAR-TO-DATE PERFORMANCE
-7.34%
1 YEAR PERFORMANCE
-26.28%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.29 | $0.28 (-4.17%) | $0.30 | $0.27 | 479.40 K | $6.87 M |
| 10/07/2026 | $0.29 | $0.30 (2.84%) | $0.31 | $0.28 | 564.30 K | $7.40 M |
| 10/06/2026 | $0.29 | $0.29 (-0.28%) | $0.30 | $0.28 | 472.82 K | $7.19 M |
| 10/05/2026 | $0.28 | $0.29 (1.85%) | $0.30 | $0.27 | 445.67 K | $7.14 M |
| 10/02/2026 | $0.30 | $0.29 (-2.91%) | $0.31 | $0.26 | 1.58 M | $7.31 M |
| 10/01/2026 | $0.33 | $0.31 (-8.41%) | $0.36 | $0.31 | 956.01 K | $7.63 M |
| 09/30/2026 | $0.33 | $0.33 (1.89%) | $0.34 | $0.33 | 683.19 K | $8.33 M |
| 09/29/2026 | $0.33 | $0.34 (2.03%) | $0.35 | $0.33 | 1.38 M | $8.52 M |
| 09/28/2026 | $0.37 | $0.34 (-7.84%) | $0.38 | $0.33 | 2.89 M | $8.56 M |
| 09/25/2026 | $0.38 | $0.38 (0.85%) | $0.43 | $0.37 | 4.88 M | $9.51 M |
| 09/24/2026 | $0.38 | $0.38 (1.21%) | $0.40 | $0.35 | 6.03 M | $9.59 M |
| 09/23/2026 | $0.50 | $0.40 (-20.98%) | $0.58 | $0.32 | 69.92 M | $9.89 M |
| 09/22/2026 | $0.35 | $0.49 (40.85%) | $0.73 | $0.35 | 412.01 M | $12.21 M |
| 09/21/2026 | $0.23 | $0.31 (33.86%) | $0.39 | $0.23 | 118.27 M | $7.78 M |
| 09/18/2026 | $0.27 | $0.25 (-8.21%) | $0.39 | $0.24 | 44.03 M | $6.13 M |
| 09/17/2026 | $0.25 | $0.26 (2.92%) | $0.27 | $0.24 | 183.35 K | $6.41 M |
| 09/16/2026 | $0.24 | $0.25 (3.8%) | $0.26 | $0.23 | 258.56 K | $6.19 M |
| 09/15/2026 | $0.24 | $0.24 (2.09%) | $0.25 | $0.22 | 239.80 K | $6.08 M |
| 09/14/2026 | $0.23 | $0.24 (2.22%) | $0.24 | $0.22 | 335.51 K | $5.97 M |
| 09/11/2026 | $0.23 | $0.24 (2.41%) | $0.26 | $0.23 | 400.13 K | $5.92 M |
| 09/10/2026 | $0.27 | $0.24 (-9.33%) | $0.33 | $0.23 | 6.39 M | $6.10 M |
| 09/09/2026 | $0.27 | $0.26 (-1.86%) | $0.28 | $0.26 | 360.23 K | $6.58 M |
| 09/08/2026 | $0.24 | $0.26 (9.46%) | $0.27 | $0.24 | 367.73 K | $6.49 M |
| 09/04/2026 | $0.24 | $0.24 (0%) | $0.27 | $0.23 | 321.67 K | $6.08 M |
| 09/03/2026 | $0.21 | $0.25 (16.76%) | $0.25 | $0.21 | 534.83 K | $6.11 M |
| 09/02/2026 | $0.19 | $0.22 (15.39%) | $0.23 | $0.19 | 2.39 M | $5.61 M |
| 09/01/2026 | $0.24 | $0.21 (-13.12%) | $0.35 | $0.19 | 25.15 M | $5.25 M |
| 08/31/2026 | $0.30 | $0.24 (-19.7%) | $0.30 | $0.24 | 490.67 K | $5.93 M |
| 08/28/2026 | $0.32 | $0.28 (-13.58%) | $0.33 | $0.28 | 388.83 K | $6.98 M |
| 08/27/2026 | $0.33 | $0.32 (-3.62%) | $0.33 | $0.30 | 447.27 K | $7.91 M |
| 08/26/2026 | $0.32 | $0.31 (-1.75%) | $0.34 | $0.30 | 465.84 K | $7.84 M |
| 08/25/2026 | $0.41 | $0.30 (-28.57%) | $0.41 | $0.28 | 1.16 M | $7.36 M |
| 08/24/2026 | $0.44 | $0.40 (-8.9%) | $0.44 | $0.38 | 458.96 K | $9.90 M |
| 08/21/2026 | $0.45 | $0.41 (-9.8%) | $0.59 | $0.40 | 614.40 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 |
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.
