5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-32.16%
3 MONTH PERFORMANCE
+17.86%
6 MONTH PERFORMANCE
+68.35%
YEAR-TO-DATE PERFORMANCE
-4.31%
1 YEAR PERFORMANCE
-4.76%
Zeo Energy Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 249 | $8.49 M |
| 03/11/2025 | $0.10 | $0.09 (-9.09%) | $0.10 | $0.09 | 1,000 | $8.19 M |
| 03/10/2025 | $0.08 | $0.05 (-35.5%) | $0.08 | $0.05 | 15,885 | $8.09 M |
| 03/05/2025 | $0.10 | $0.10 (0.91%) | $0.10 | $0.10 | 1,031 | $8.89 M |
| 03/04/2025 | $0.08 | $0.08 (-0.5%) | $0.08 | $0.08 | 900 | $9.35 M |
| 03/03/2025 | $0.08 | $0.08 (-0.99%) | $0.08 | $0.08 | 493 | $9.40 M |
| 02/28/2025 | $0.09 | $0.08 (-11%) | $0.09 | $0.08 | 14,617 | $10.51 M |
| 02/27/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 119 | $10.36 M |
| 02/25/2025 | $0.09 | $0.08 (-15.43%) | $0.09 | $0.08 | 5,671 | $10.82 M |
| 02/20/2025 | $0.11 | $0.09 (-10.76%) | $0.11 | $0.09 | 1,023 | $11.27 M |
| 02/12/2025 | $0.15 | $0.15 (-0.07%) | $0.15 | $0.15 | 2,034 | $11.17 M |
| 02/10/2025 | $0.15 | $0.14 (-5.89%) | $0.15 | $0.14 | 4,500 | $11.52 M |
| 02/05/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 132 | $12.99 M |
| 02/03/2025 | $0.15 | $0.12 (-20%) | $0.15 | $0.12 | 2,917 | $12.74 M |
| 01/28/2025 | $0.16 | $0.12 (-26.15%) | $0.16 | $0.12 | 2,032 | $11.37 M |
| 01/27/2025 | $0.16 | $0.14 (-13.92%) | $0.16 | $0.14 | 1,650 | $13.09 M |
| 01/24/2025 | $0.13 | $0.15 (16.15%) | $0.15 | $0.13 | 2,494 | $14.81 M |
| 01/23/2025 | $0.12 | $0.12 (-5.4%) | $0.13 | $0.10 | 2,450 | $14.45 M |
| 01/22/2025 | $0.12 | $0.10 (-16.75%) | $0.12 | $0.09 | 3,718 | $15.67 M |
| 01/21/2025 | $0.10 | $0.09 (-8.9%) | $0.17 | $0.09 | 56,189 | $16.37 M |
| 01/17/2025 | $0.10 | $0.13 (31.2%) | $0.16 | $0.09 | 103,587 | $16.59 M |
| 01/16/2025 | $0.10 | $0.10 (1.01%) | $0.10 | $0.08 | 2,653 | $11.76 M |
| 01/15/2025 | $0.10 | $0.10 (-2.5%) | $0.10 | $0.09 | 1,805 | $13.37 M |
| 01/14/2025 | $0.08 | $0.10 (17.75%) | $0.10 | $0.08 | 600 | $10.15 M |
| 01/13/2025 | $0.10 | $0.09 (-11.25%) | $0.10 | $0.08 | 2,173 | $10.56 M |
| 01/08/2025 | $0.08 | $0.08 (-0.99%) | $0.08 | $0.08 | 1,653 | $11.81 M |
| 01/07/2025 | $0.10 | $0.09 (-10%) | $0.10 | $0.09 | 10,287 | $11.81 M |
| 01/06/2025 | $0.10 | $0.10 (-0.1%) | $0.10 | $0.10 | 4,214 | $13.02 M |
| 01/03/2025 | $0.10 | $0.10 (1.01%) | $0.10 | $0.09 | 3,102 | $17.24 M |
| 01/02/2025 | $0.08 | $0.11 (31.87%) | $0.14 | $0.08 | 35,394 | $18.35 M |
| 12/31/2024 | $0.11 | $0.10 (-0.57%) | $0.11 | $0.08 | 54,660 | $17.24 M |
| 12/30/2024 | $0.12 | $0.11 (-8.7%) | $0.15 | $0.07 | 275,352 | $15.43 M |
| 12/27/2024 | $0.09 | $0.10 (11.11%) | $0.14 | $0.09 | 195,136 | $14.48 M |
| 12/26/2024 | $0.04 | $0.09 (118%) | $0.09 | $0.04 | 74,824 | $13.07 M |
| 12/24/2024 | $0.04 | $0.06 (70.94%) | $0.06 | $0.04 | 1,700 | $10.76 M |
| 12/23/2024 | $0.04 | $0.04 (0.25%) | $0.04 | $0.04 | 2,250 | $10.31 M |
| 12/20/2024 | $0.06 | $0.04 (-36.5%) | $0.06 | $0.04 | 3,900 | $10.26 M |
| 12/19/2024 | $0.04 | $0.04 (1.13%) | $0.04 | $0.04 | 200 | $7.64 M |
| 12/18/2024 | $0.09 | $0.05 (-48.22%) | $0.09 | $0.04 | 6,161 | $8.95 M |
| 12/17/2024 | $0.08 | $0.09 (3.92%) | $0.13 | $0.05 | 68,846 | $9.30 M |
| 12/16/2024 | $0.09 | $0.09 (-3.67%) | $0.09 | $0.09 | 1,349 | $11.46 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.
