Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zeo Energy Corp (ZEO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.6003 0.6365 0.6003 0.6343 1,795
2nd Apr 2026 (Thu) 0.6003 0.6365 0.6003 0.6343 1,795
1st Apr 2026 (Wed) 0.5814 0.613 0.5814 0.6065 4,791
31st Mar 2026 (Tue) 0.5821 0.593 0.5222 0.574 4,611
30th Mar 2026 (Mon) 0.5966 0.5966 0.581 0.582 516
27th Mar 2026 (Fri) 0.6643 0.69 0.5569 0.5966 6,540
26th Mar 2026 (Thu) 0.7199 0.7199 0.6718 0.6865 4,083
25th Mar 2026 (Wed) 0.7755 0.7755 0.687 0.7272 1,361
24th Mar 2026 (Tue) 0.771 0.78 0.7323 0.7798 9,692
23rd Mar 2026 (Mon) 0.7994 0.7994 0.753 0.7912 3,349
20th Mar 2026 (Fri) 0.8552 0.8552 0.80 0.8195 3,385
19th Mar 2026 (Thu) 0.871 0.871 0.808 0.8568 2,165
18th Mar 2026 (Wed) 0.933 0.933 0.882 0.8989 29,612
17th Mar 2026 (Tue) 0.97 0.97 0.92 0.9223 5,171
16th Mar 2026 (Mon) 0.9614 0.9737 0.9599 0.951 849
13th Mar 2026 (Fri) 0.9378 0.95 0.93 0.9524 1,256
12th Mar 2026 (Thu) 0.96 0.96 0.92 0.9414 1,642
11th Mar 2026 (Wed) 0.9435 0.9526 0.925 0.928 11,054
10th Mar 2026 (Tue) 1.005 1.01 0.9655 0.9702 564
9th Mar 2026 (Mon) 0.9435 1.03 0.9087 1.01 2,497
6th Mar 2026 (Fri) 0.99 1.01 0.9423 0.9444 5,568
5th Mar 2026 (Thu) 1.07 1.07 0.992 1.01 861
4th Mar 2026 (Wed) 1.075 1.11 1.07 1.08 917
3rd Mar 2026 (Tue) 1.10 1.12 0.99 1.125 10,127
2nd Mar 2026 (Mon) 1.21 1.26 1.11 1.14 27,174
27th Feb 2026 (Fri) 1.20 1.28 1.18 1.23 11,737
26th Feb 2026 (Thu) 1.23 1.30 1.23 1.31 3,022
25th Feb 2026 (Wed) 1.34 1.34 1.21 1.21 0
24th Feb 2026 (Tue) 1.34 1.34 1.21 1.21 0
23rd Feb 2026 (Mon) 1.34 1.56 1.28 1.51 82,473
20th Feb 2026 (Fri) 1.07 1.41 1.07 1.30 150,617
19th Feb 2026 (Thu) 0.92 1.03 0.91 0.9876 29,179
18th Feb 2026 (Wed) 0.909 0.95 0.89 0.9333 46,723
17th Feb 2026 (Tue) 1.01 1.01 0.86 0.9393 5,393
16th Feb 2026 (Mon) 0.9761 0.9761 0.969 0.98 737
13th Feb 2026 (Fri) 0.9761 0.9761 0.969 0.98 737
12th Feb 2026 (Thu) 1.07 1.08 1.01 1.01 115
11th Feb 2026 (Wed) 1.03 1.05 0.9761 1.01 358
10th Feb 2026 (Tue) 0.9717 1.04 0.9625 1.04 7,688
9th Feb 2026 (Mon) 0.9336 0.9492 0.9336 0.9492 750
6th Feb 2026 (Fri) 0.9001 0.94 0.8837 0.9336 5,239
FTSE 100 Latest
Value10,436.29
Change71.50