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
20th May 2026 (Wed) 0.8887 0.8887 0.87 0.8709 1,823
19th May 2026 (Tue) 0.9065 0.9184 0.9031 0.9035 2,318
18th May 2026 (Mon) 0.9098 0.9399 0.8828 0.9266 1,380
15th May 2026 (Fri) 0.8702 0.8922 0.8702 0.887 1,821
14th May 2026 (Thu) 0.8498 0.894 0.8498 0.8974 2,040
13th May 2026 (Wed) 0.83 0.8518 0.83 0.83 2,145
12th May 2026 (Tue) 0.93 0.93 0.84 0.8561 10,529
11th May 2026 (Mon) 0.8998 0.9953 0.8998 0.9248 21,512
8th May 2026 (Fri) 0.9002 0.9208 0.8665 0.8905 47,371
7th May 2026 (Thu) 0.9499 0.9781 0.9101 0.9151 2,252
6th May 2026 (Wed) 1.01 1.03 0.9672 0.962 5,919
5th May 2026 (Tue) 0.98 1.02 0.98 1.00 5,814
4th May 2026 (Mon) 0.939 0.9901 0.939 0.98 6,804
1st May 2026 (Fri) 0.9814 0.9814 0.9202 0.92 3,789
30th Apr 2026 (Thu) 0.9504 0.9741 0.8981 0.9482 7,910
29th Apr 2026 (Wed) 0.9219 1.02 0.9106 1.00 8,429
28th Apr 2026 (Tue) 0.9602 0.9851 0.9201 0.921 9,440
27th Apr 2026 (Mon) 0.9299 1.10 0.9299 1.01 20,549
24th Apr 2026 (Fri) 0.8614 0.9218 0.8422 0.9158 24,510
23rd Apr 2026 (Thu) 0.8806 0.90 0.8601 0.9041 9,615
22nd Apr 2026 (Wed) 0.8499 0.8935 0.7904 0.899 3,775
21st Apr 2026 (Tue) 0.844 0.881 0.799 0.8297 17,075
20th Apr 2026 (Mon) 0.6621 0.94 0.6621 0.8736 41,931
17th Apr 2026 (Fri) 0.6104 0.66 0.58 0.6693 75,436
16th Apr 2026 (Thu) 0.60 0.6027 0.57 0.6044 3,185
15th Apr 2026 (Wed) 0.5798 0.5938 0.5701 0.5896 9,839
14th Apr 2026 (Tue) 0.5973 0.6065 0.5656 0.5768 15,612
13th Apr 2026 (Mon) 0.533 0.60 0.5266 0.5976 18,722
10th Apr 2026 (Fri) 0.6001 0.6591 0.5201 0.5481 54,081
9th Apr 2026 (Thu) 0.6151 0.6384 0.591 0.6075 7,585
8th Apr 2026 (Wed) 0.6196 0.6744 0.59 0.63 9,759
7th Apr 2026 (Tue) 0.6141 0.6141 0.5682 0.58 7,796
6th Apr 2026 (Mon) 0.64 0.64 0.6071 0.614 2,728
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
FTSE 100 Latest
Value10,443.47
Change11.13