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
6th Feb 2026 (Fri) 0.0519 0.0519 0.0469 0.0469 0
5th Feb 2026 (Thu) 0.0519 0.0519 0.0519 0.0469 100
4th Feb 2026 (Wed) 0.0419 0.0462 0.0419 0.0462 0
3rd Feb 2026 (Tue) 0.0419 0.0419 0.0409 0.0401 6,423
2nd Feb 2026 (Mon) 0.0409 0.0409 0.0409 0.0409 1,625
30th Jan 2026 (Fri) 0.0463 0.05 0.0463 0.05 1,700
29th Jan 2026 (Thu) 0.0409 0.0546 0.0409 0.0546 0
28th Jan 2026 (Wed) 0.0409 0.0409 0.0409 0.0502 0
27th Jan 2026 (Tue) 0.05 0.0589 0.05 0.0502 345
26th Jan 2026 (Mon) 0.0499 0.0499 0.0499 0.0498 49
23rd Jan 2026 (Fri) 0.049 0.049 0.0416 0.0416 0
22nd Jan 2026 (Thu) 0.049 0.049 0.0401 0.0401 10
21st Jan 2026 (Wed) 0.049 0.0498 0.049 0.0498 0
20th Jan 2026 (Tue) 0.049 0.049 0.049 0.049 424
19th Jan 2026 (Mon) 0.0412 0.0412 0.0412 0.042 100
16th Jan 2026 (Fri) 0.0412 0.0412 0.0412 0.042 100
15th Jan 2026 (Thu) 0.0401 0.0494 0.0401 0.035 1,199
14th Jan 2026 (Wed) 0.0401 0.0401 0.0383 0.0383 1
13th Jan 2026 (Tue) 0.0401 0.0401 0.0322 0.0322 0
12th Jan 2026 (Mon) 0.0401 0.0401 0.0322 0.0322 0
9th Jan 2026 (Fri) 0.0401 0.0401 0.0401 0.0401 1,590
8th Jan 2026 (Thu) 0.0364 0.0364 0.0306 0.0306 0
7th Jan 2026 (Wed) 0.0364 0.0396 0.0364 0.0396 0
6th Jan 2026 (Tue) 0.0364 0.0364 0.0364 0.0364 0
5th Jan 2026 (Mon) 0.0361 0.0401 0.0361 0.0399 200
2nd Jan 2026 (Fri) 0.035 0.0361 0.035 0.0361 0
1st Jan 2026 (Thu) 0.035 0.035 0.035 0.0356 156
31st Dec 2025 (Wed) 0.035 0.035 0.035 0.0356 156
30th Dec 2025 (Tue) 0.0406 0.0406 0.0326 0.0301 13,218
29th Dec 2025 (Mon) 0.0411 0.0411 0.04 0.04 0
26th Dec 2025 (Fri) 0.0411 0.0479 0.0411 0.0479 0
25th Dec 2025 (Thu) 0.0411 0.0411 0.0406 0.0406 0
24th Dec 2025 (Wed) 0.0411 0.0411 0.0406 0.0406 0
23rd Dec 2025 (Tue) 0.0411 0.0411 0.0406 0.0406 0
22nd Dec 2025 (Mon) 0.0411 0.0499 0.0406 0.0407 2,705
19th Dec 2025 (Fri) 0.0411 0.0499 0.0411 0.0499 0
18th Dec 2025 (Thu) 0.0411 0.0465 0.0411 0.0465 0
17th Dec 2025 (Wed) 0.0411 0.043 0.0411 0.043 0
16th Dec 2025 (Tue) 0.0411 0.0411 0.0411 0.0411 161
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
FTSE 100 Latest
Value10,369.75
Change60.53