5 DAY PERFORMANCE
+9.29%
1 MONTH PERFORMANCE
+34.83%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
-13.17%
YEAR-TO-DATE PERFORMANCE
-42.58%
1 YEAR PERFORMANCE
+5.26%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.07 | $0.07 (-5.11%) | $0.07 | $0.07 | 865 | $34.41 K |
| 12/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.39 K | $34.95 K |
| 12/03/2025 | $0.07 | $0.05 (-26.14%) | $0.07 | $0.05 | 8.39 K | $32.50 K |
| 12/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 592 | $34.41 K |
| 12/01/2025 | $0.07 | $0.05 (-25.11%) | $0.05 | $0.04 | 24.10 K | $37.14 K |
| 11/28/2025 | $0.07 | $0.04 (-38.54%) | $0.05 | $0.04 | 3.64 K | $40.96 K |
| 11/26/2025 | $0.07 | $0.05 (-27.15%) | $0.05 | $0.05 | 2.49 K | $39.32 K |
| 11/25/2025 | $0.07 | $0.04 (-39.85%) | $0.05 | $0.04 | 406 | $35.50 K |
| 11/24/2025 | $0.07 | $0.04 (-35.77%) | $0.05 | $0.04 | 5.66 K | $35.50 K |
| 11/21/2025 | $0.07 | $0.04 (-38.69%) | $0.04 | $0.04 | 233 | $36.59 K |
| 11/20/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 500 | $35.23 K |
| 11/19/2025 | $0.04 | $0.04 (-10.07%) | $0.04 | $0.04 | 724 | $36.32 K |
| 11/18/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1 | $35.50 K |
| 11/17/2025 | $0.04 | $0.04 (11.97%) | $0.05 | $0.04 | 1.06 K | $38.50 K |
| 11/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 1.27 K | $41.23 K |
| 11/13/2025 | $0.07 | $0.05 (-33.58%) | $0.05 | $0.04 | 1.27 K | $40.14 K |
| 11/11/2025 | $0.07 | $0.04 (-41.31%) | $0.05 | $0.04 | 25.06 K | $42.05 K |
| 11/10/2025 | $0.07 | $0.04 (-35.04%) | $0.04 | $0.04 | 1.91 K | $42.87 K |
| 11/07/2025 | $0.07 | $0.04 (-35.04%) | $0.06 | $0.04 | 9.37 K | $37.14 K |
| 11/06/2025 | $0.07 | $0.05 (-28.18%) | $0.06 | $0.04 | 6.21 K | $40.69 K |
| 11/05/2025 | $0.07 | $0.04 (-37.08%) | $0.05 | $0.04 | 15.33 K | $42.60 K |
| 11/04/2025 | $0.07 | $0.05 (-22.19%) | $0.06 | $0.05 | 20.67 K | $40.96 K |
| 11/03/2025 | $0.07 | $0.06 (-13.14%) | $0.06 | $0.04 | 2.49 K | $45.06 K |
| 10/31/2025 | $0.07 | $0.04 (-34.45%) | $0.05 | $0.04 | 2.06 K | $47.79 K |
| 10/30/2025 | $0.07 | $0.05 (-30.8%) | $0.06 | $0.05 | 11.87 K | $47.24 K |
| 10/29/2025 | $0.07 | $0.05 (-30.36%) | $0.07 | $0.05 | 39.87 K | $45.06 K |
| 10/28/2025 | $0.06 | $0.06 (-7.39%) | $0.07 | $0.05 | 209.06 K | $53.79 K |
| 10/27/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 1.90 K | $54.34 K |
| 10/24/2025 | $0.05 | $0.05 (0.4%) | $0.06 | $0.05 | 8.67 K | $53.52 K |
| 10/23/2025 | $0.06 | $0.06 (2.23%) | $0.06 | $0.05 | 8.52 K | $51.88 K |
| 10/22/2025 | $0.05 | $0.05 (-0.99%) | $0.06 | $0.05 | 8.62 K | $49.15 K |
| 10/21/2025 | $0.06 | $0.05 (-11.03%) | $0.11 | $0.05 | 125.86 K | $49.70 K |
| 10/20/2025 | $0.07 | $0.06 (-13.04%) | $0.07 | $0.06 | 1.67 K | $46.69 K |
| 10/17/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 529 | $42.87 K |
| 10/16/2025 | $0.05 | $0.06 (31.72%) | $0.06 | $0.05 | 8.22 K | $42.60 K |
| 10/15/2025 | $0.05 | $0.06 (31.06%) | $0.06 | $0.04 | 14.87 K | $44.24 K |
| 10/14/2025 | $0.07 | $0.06 (-14.43%) | $0.07 | $0.04 | 33.01 K | $39.32 K |
| 10/13/2025 | $0.07 | $0.06 (-14.29%) | $0.07 | $0.06 | 10.26 K | $38.78 K |
| 10/10/2025 | $0.06 | $0.07 (6.51%) | $0.07 | $0.05 | 35.43 K | $35.50 K |
| 10/09/2025 | $0.06 | $0.06 (3.2%) | $0.06 | $0.05 | 16.69 K | $37.41 K |
| 10/08/2025 | $0.06 | $0.06 (8%) | $0.06 | $0.05 | 14.49 K | $36.86 K |
| 10/07/2025 | $0.05 | $0.06 (20%) | $0.07 | $0.05 | 38.15 K | $36.59 K |
| 10/06/2025 | $0.05 | $0.06 (17.78%) | $0.07 | $0.04 | 31.82 K | $35.77 K |
| 10/03/2025 | $0.07 | $0.06 (-7.29%) | $0.07 | $0.06 | 34.11 K | $35.23 K |
| 10/02/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.05 | 20.44 K | $36.86 K |
| 10/01/2025 | $0.05 | $0.04 (-25.32%) | $0.05 | $0.04 | 3.28 K | $34.95 K |
| 09/30/2025 | $0.05 | $0.06 (2.23%) | $0.06 | $0.05 | 1.10 K | $36.86 K |
| 09/29/2025 | $0.05 | $0.05 (1.86%) | $0.05 | $0.04 | 3.77 K | $38.78 K |
| 09/26/2025 | $0.05 | $0.05 (-12.08%) | $0.06 | $0.05 | 23.13 K | $37.68 K |
| 09/25/2025 | $0.05 | $0.04 (-25.46%) | $0.05 | $0.03 | 387.61 K | $36.59 K |
| 09/24/2025 | $0.05 | $0.06 (11.15%) | $0.06 | $0.06 | 222 | $37.41 K |
| 09/23/2025 | $0.05 | $0.05 (-0.19%) | $0.07 | $0.05 | 3.66 K | $33.31 K |
| 09/22/2025 | $0.05 | $0.06 (10.59%) | $0.07 | $0.05 | 2.30 K | $31.95 K |
| 09/19/2025 | $0.06 | $0.06 (-0.17%) | $0.06 | $0.06 | 448 | $33.04 K |
| 09/18/2025 | $0.05 | $0.06 (9.48%) | $0.06 | $0.06 | 881 | $25.95 K |
| 09/17/2025 | $0.06 | $0.05 (-3.93%) | $0.06 | $0.05 | 891 | $30.86 K |
| 09/16/2025 | $0.06 | $0.06 (1.87%) | $0.06 | $0.06 | 684 | $32.22 K |
| 09/15/2025 | $0.06 | $0.05 (-17.16%) | $0.06 | $0.05 | 7.14 K | $33.86 K |
| 09/12/2025 | $0.07 | $0.05 (-28.29%) | $0.07 | $0.05 | 3.49 K | $35.50 K |
| 09/11/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.74 K | $34.95 K |
| 09/10/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 208 | $32.50 K |
| 09/09/2025 | $0.05 | $0.06 (20%) | $0.06 | $0.05 | 20 | $35.77 K |
| 09/08/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 3.61 K | $36.59 K |
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.
