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
28th Sep 2026 (Mon) 0.3712 0.3727 0.332 0.3432 64,892
25th Sep 2026 (Fri) 0.378 0.4289 0.375 0.3812 83,316
24th Sep 2026 (Thu) 0.3883 0.4038 0.3515 0.3847 155,870
23rd Sep 2026 (Wed) 0.5022 0.58 0.3211 0.3967 3,012,628
22nd Sep 2026 (Tue) 0.3478 0.7292 0.3478 0.4898 10,915,641
21st Sep 2026 (Mon) 0.2389 0.39 0.2389 0.3119 3,702,514
18th Sep 2026 (Fri) 0.268 0.3893 0.2444 0.246 1,403,030
17th Sep 2026 (Thu) 0.2499 0.266 0.2499 0.2572 7,517
16th Sep 2026 (Wed) 0.236 0.2571 0.2348 0.2484 10,637
15th Sep 2026 (Tue) 0.231 0.2492 0.228 0.244 3,065
14th Sep 2026 (Mon) 0.2287 0.2397 0.2233 0.2396 12,268
11th Sep 2026 (Fri) 0.2377 0.2504 0.231 0.2376 2,820
10th Sep 2026 (Thu) 0.267 0.3263 0.23 0.2448 155,606
9th Sep 2026 (Wed) 0.2702 0.274 0.2601 0.264 7,568
8th Sep 2026 (Tue) 0.2383 0.2651 0.236 0.2604 11,810
7th Sep 2026 (Mon) 0.2372 0.272 0.232 0.244 13,930
4th Sep 2026 (Fri) 0.2372 0.272 0.232 0.244 13,930
3rd Sep 2026 (Thu) 0.21 0.2428 0.21 0.2452 18,544
2nd Sep 2026 (Wed) 0.1955 0.229 0.1955 0.2249 81,040
1st Sep 2026 (Tue) 0.2455 0.343 0.1879 0.2106 326,060
31st Aug 2026 (Mon) 0.286 0.286 0.2378 0.2377 17,371
28th Aug 2026 (Fri) 0.315 0.3165 0.281 0.28 47,851
27th Aug 2026 (Thu) 0.3187 0.3187 0.2963 0.3171 21,242
26th Aug 2026 (Wed) 0.328 0.33 0.30 0.3144 29,659
25th Aug 2026 (Tue) 0.3886 0.3886 0.2854 0.295 55,344
24th Aug 2026 (Mon) 0.4298 0.4369 0.3788 0.3972 41,187
21st Aug 2026 (Fri) 0.5622 0.5622 0.4022 0.405 7,205
20th Aug 2026 (Thu) 0.504 0.504 0.4456 0.4465 12,245
19th Aug 2026 (Wed) 0.5627 0.5627 0.5024 0.494 4,899
18th Aug 2026 (Tue) 0.5865 0.5901 0.542 0.5422 9,528
17th Aug 2026 (Mon) 0.5902 0.63 0.5902 0.6059 2,743
14th Aug 2026 (Fri) 0.6299 0.6299 0.62 0.6182 2,361
13th Aug 2026 (Thu) 0.6198 0.6434 0.6198 0.6226 1,361
12th Aug 2026 (Wed) 0.6242 0.6463 0.6011 0.6105 3,744
11th Aug 2026 (Tue) 0.5664 0.6383 0.5664 0.6323 3,422
10th Aug 2026 (Mon) 0.5776 0.63 0.5776 0.5758 14,042
7th Aug 2026 (Fri) 0.553 0.5869 0.553 0.5809 837
6th Aug 2026 (Thu) 0.585 0.60 0.53 0.5177 16,853
5th Aug 2026 (Wed) 0.54 0.5801 0.54 0.5799 4,319
4th Aug 2026 (Tue) 0.50 0.58 0.50 0.5548 51,778
3rd Aug 2026 (Mon) 0.3652 0.49 0.3652 0.482 90,981
31st Jul 2026 (Fri) 0.5482 1.10 0.475 0.5006 2,147,321
30th Jul 2026 (Thu) 0.543 0.543 0.513 0.52 7,575
29th Jul 2026 (Wed) 0.5518 0.5519 0.52 0.513 488
FTSE 100 Latest
Value10,684.88
Change-10.37