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
19th Sep 2025 (Fri) 0.0538 0.0597 0.0538 0.0597 254
18th Sep 2025 (Thu) 0.0538 0.0538 0.0538 0.0538 200
17th Sep 2025 (Wed) 0.0538 0.0538 0.0538 0.0538 100
16th Sep 2025 (Tue) 0.0599 0.0599 0.0599 0.0598 200
15th Sep 2025 (Mon) 0.06 0.06 0.0502 0.0502 0
12th Sep 2025 (Fri) 0.06 0.06 0.06 0.0502 478
11th Sep 2025 (Thu) 0.0489 0.06 0.0489 0.06 0
10th Sep 2025 (Wed) 0.0489 0.06 0.0489 0.06 0
9th Sep 2025 (Tue) 0.0489 0.05 0.0489 0.05 0
8th Sep 2025 (Mon) 0.0489 0.0666 0.0489 0.0666 0
5th Sep 2025 (Fri) 0.0489 0.055 0.0489 0.055 0
4th Sep 2025 (Thu) 0.0489 0.0489 0.0489 0.049 205
3rd Sep 2025 (Wed) 0.0482 0.066 0.0482 0.066 0
2nd Sep 2025 (Tue) 0.0482 0.058 0.0482 0.058 49
1st Sep 2025 (Mon) 0.0482 0.06 0.0482 0.06 0
29th Aug 2025 (Fri) 0.0482 0.06 0.0482 0.06 0
28th Aug 2025 (Thu) 0.0482 0.0589 0.0482 0.0589 28
27th Aug 2025 (Wed) 0.0482 0.0482 0.045 0.045 50
26th Aug 2025 (Tue) 0.0482 0.0482 0.045 0.045 0
25th Aug 2025 (Mon) 0.0482 0.0482 0.0482 0.0451 3,020
22nd Aug 2025 (Fri) 0.0549 0.0549 0.0501 0.0501 0
21st Aug 2025 (Thu) 0.0549 0.0549 0.0534 0.0534 0
20th Aug 2025 (Wed) 0.0549 0.06 0.0549 0.06 0
19th Aug 2025 (Tue) 0.0549 0.0549 0.0549 0.0579 224
18th Aug 2025 (Mon) 0.066 0.066 0.0501 0.0532 799
15th Aug 2025 (Fri) 0.0599 0.0599 0.0599 0.0599 0
14th Aug 2025 (Thu) 0.0599 0.0599 0.0521 0.0521 0
13th Aug 2025 (Wed) 0.0599 0.0599 0.0502 0.0502 0
12th Aug 2025 (Tue) 0.0599 0.0599 0.0599 0.05 200
11th Aug 2025 (Mon) 0.0402 0.0402 0.0402 0.0401 871
8th Aug 2025 (Fri) 0.06 0.06 0.0599 0.0599 0
7th Aug 2025 (Thu) 0.06 0.06 0.06 0.06 200
6th Aug 2025 (Wed) 0.0455 0.0455 0.0455 0.0599 156
5th Aug 2025 (Tue) 0.0502 0.0502 0.0425 0.0425 0
4th Aug 2025 (Mon) 0.0502 0.0502 0.0469 0.0469 0
1st Aug 2025 (Fri) 0.0502 0.0502 0.0469 0.0469 0
31st Jul 2025 (Thu) 0.0502 0.0502 0.0469 0.0469 0
30th Jul 2025 (Wed) 0.0502 0.0502 0.0469 0.0469 0
29th Jul 2025 (Tue) 0.0502 0.0502 0.05 0.05 0
28th Jul 2025 (Mon) 0.0502 0.0509 0.0502 0.0509 0
25th Jul 2025 (Fri) 0.0502 0.0502 0.0366 0.0506 23,780
24th Jul 2025 (Thu) 0.0602 0.0602 0.0579 0.0579 1,540
23rd Jul 2025 (Wed) 0.0602 0.0602 0.0579 0.0579 0
22nd Jul 2025 (Tue) 0.0602 0.0602 0.0579 0.0579 0
FTSE 100 Latest
Value9,216.67
Change-11.44