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
3rd Apr 2026 (Fri) 0.0411 0.0411 0.041 0.041 0
2nd Apr 2026 (Thu) 0.0411 0.0411 0.041 0.041 0
1st Apr 2026 (Wed) 0.0411 0.0411 0.0411 0.0411 0
31st Mar 2026 (Tue) 0.0411 0.0411 0.0411 0.0411 0
30th Mar 2026 (Mon) 0.0411 0.0411 0.0411 0.0411 433
27th Mar 2026 (Fri) 0.0411 0.0411 0.0411 0.0411 100
26th Mar 2026 (Thu) 0.0411 0.0474 0.0411 0.0474 0
25th Mar 2026 (Wed) 0.0411 0.0474 0.0411 0.0474 0
24th Mar 2026 (Tue) 0.0411 0.0411 0.0411 0.0411 0
23rd Mar 2026 (Mon) 0.0411 0.0411 0.0411 0.0411 1,000
20th Mar 2026 (Fri) 0.044 0.044 0.0411 0.0411 0
19th Mar 2026 (Thu) 0.044 0.044 0.0411 0.0411 0
18th Mar 2026 (Wed) 0.044 0.044 0.0411 0.0411 0
17th Mar 2026 (Tue) 0.044 0.044 0.0411 0.0411 0
16th Mar 2026 (Mon) 0.044 0.0455 0.044 0.0455 0
13th Mar 2026 (Fri) 0.044 0.0475 0.044 0.0475 0
12th Mar 2026 (Thu) 0.044 0.0475 0.044 0.0475 0
11th Mar 2026 (Wed) 0.044 0.0443 0.044 0.0443 0
10th Mar 2026 (Tue) 0.044 0.044 0.0411 0.0411 0
9th Mar 2026 (Mon) 0.044 0.044 0.0411 0.0411 0
6th Mar 2026 (Fri) 0.044 0.044 0.0411 0.0411 0
5th Mar 2026 (Thu) 0.044 0.044 0.0411 0.0411 0
4th Mar 2026 (Wed) 0.044 0.044 0.0411 0.0411 0
3rd Mar 2026 (Tue) 0.044 0.044 0.0411 0.0411 0
2nd Mar 2026 (Mon) 0.044 0.044 0.0409 0.0409 1,409
27th Feb 2026 (Fri) 0.06 0.06 0.06 0.0602 3,100
26th Feb 2026 (Thu) 0.0664 0.0664 0.06 0.06 0
25th Feb 2026 (Wed) 0.0664 0.0664 0.059 0.059 0
24th Feb 2026 (Tue) 0.0664 0.0664 0.06 0.06 0
23rd Feb 2026 (Mon) 0.0664 0.0664 0.0664 0.06 101
20th Feb 2026 (Fri) 0.0509 0.06 0.0509 0.052 3,599
19th Feb 2026 (Thu) 0.0405 0.0421 0.0405 0.0421 0
18th Feb 2026 (Wed) 0.0405 0.0405 0.0403 0.0403 2,200
17th Feb 2026 (Tue) 0.0509 0.0509 0.0406 0.0406 0
16th Feb 2026 (Mon) 0.0509 0.0509 0.0402 0.0402 0
13th Feb 2026 (Fri) 0.0509 0.0509 0.0402 0.0402 0
12th Feb 2026 (Thu) 0.0509 0.0519 0.0405 0.0402 2,000
11th Feb 2026 (Wed) 0.0519 0.0519 0.0491 0.0491 0
10th Feb 2026 (Tue) 0.0519 0.0529 0.0519 0.0529 500
9th Feb 2026 (Mon) 0.0519 0.0519 0.0469 0.0469 40
6th Feb 2026 (Fri) 0.0519 0.0519 0.0469 0.0469 0
FTSE 100 Latest
Value10,436.29
Change71.50