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 (ZEOWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.0411 0.048 0.0411 0.048 0
15th Dec 2025 (Mon) 0.0411 0.048 0.0411 0.048 19
12th Dec 2025 (Fri) 0.0411 0.0411 0.0411 0.0443 0
11th Dec 2025 (Thu) 0.0395 0.0672 0.0395 0.0497 34,156
10th Dec 2025 (Wed) 0.0501 0.0501 0.0386 0.0396 659
9th Dec 2025 (Tue) 0.055 0.06 0.055 0.06 0
8th Dec 2025 (Mon) 0.055 0.06 0.055 0.06 0
5th Dec 2025 (Fri) 0.055 0.055 0.055 0.065 100
4th Dec 2025 (Thu) 0.0631 0.0631 0.0513 0.0513 0
3rd Dec 2025 (Wed) 0.0631 0.0672 0.0501 0.0517 3,588
2nd Dec 2025 (Tue) 0.0497 0.0497 0.0461 0.0461 0
1st Dec 2025 (Mon) 0.0497 0.0497 0.0497 0.0461 609
28th Nov 2025 (Fri) 0.0417 0.0421 0.0417 0.0421 0
27th Nov 2025 (Thu) 0.0417 0.0499 0.0417 0.0499 0
26th Nov 2025 (Wed) 0.0417 0.0499 0.0417 0.0499 0
25th Nov 2025 (Tue) 0.0417 0.0417 0.0411 0.0411 0
24th Nov 2025 (Mon) 0.0417 0.0417 0.0417 0.0439 200
21st Nov 2025 (Fri) 0.0411 0.043 0.0411 0.043 0
20th Nov 2025 (Thu) 0.0411 0.0411 0.0402 0.0402 0
19th Nov 2025 (Wed) 0.0411 0.0411 0.0402 0.0402 0
18th Nov 2025 (Tue) 0.0411 0.0449 0.0411 0.0449 0
17th Nov 2025 (Mon) 0.0411 0.0449 0.0411 0.0449 0
14th Nov 2025 (Fri) 0.0411 0.0468 0.0411 0.0468 0
13th Nov 2025 (Thu) 0.0411 0.0455 0.0411 0.0455 0
12th Nov 2025 (Wed) 0.0411 0.0411 0.0402 0.0402 0
11th Nov 2025 (Tue) 0.0411 0.0411 0.0411 0.0402 3,839
10th Nov 2025 (Mon) 0.0567 0.0567 0.0444 0.0444 0
7th Nov 2025 (Fri) 0.0567 0.0567 0.0429 0.0444 1,350
6th Nov 2025 (Thu) 0.0449 0.0492 0.0449 0.0492 0
5th Nov 2025 (Wed) 0.0449 0.0449 0.0449 0.0431 0
4th Nov 2025 (Tue) 0.045 0.0595 0.045 0.0595 0
3rd Nov 2025 (Mon) 0.045 0.0595 0.045 0.0595 0
31st Oct 2025 (Fri) 0.045 0.045 0.045 0.0449 745
30th Oct 2025 (Thu) 0.0475 0.0475 0.0456 0.0474 415
29th Oct 2025 (Wed) 0.0476 0.0476 0.0476 0.0477 0
28th Oct 2025 (Tue) 0.0596 0.0687 0.0573 0.0551 3,939
27th Oct 2025 (Mon) 0.0504 0.0511 0.0504 0.0511 0
24th Oct 2025 (Fri) 0.0504 0.0504 0.0504 0.0503 101
23rd Oct 2025 (Thu) 0.0502 0.0502 0.0502 0.0596 100
22nd Oct 2025 (Wed) 0.05 0.05 0.05 0.05 3,000
21st Oct 2025 (Tue) 0.056 0.11 0.05 0.05 8,401
20th Oct 2025 (Mon) 0.06 0.06 0.06 0.06 100
17th Oct 2025 (Fri) 0.0548 0.069 0.0548 0.069 0
16th Oct 2025 (Thu) 0.0548 0.0548 0.0548 0.0598 100
FTSE 100 Latest
Value9,668.73
Change-82.58