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
10th Jul 2026 (Fri) 0.036 0.036 0.0353 0.0353 0
9th Jul 2026 (Thu) 0.036 0.036 0.0353 0.0353 0
8th Jul 2026 (Wed) 0.036 0.0372 0.036 0.0372 0
7th Jul 2026 (Tue) 0.036 0.036 0.0351 0.0351 0
6th Jul 2026 (Mon) 0.036 0.036 0.0351 0.0351 0
3rd Jul 2026 (Fri) 0.036 0.036 0.0353 0.0353 0
2nd Jul 2026 (Thu) 0.036 0.036 0.0353 0.0353 0
1st Jul 2026 (Wed) 0.036 0.0386 0.036 0.0386 0
30th Jun 2026 (Tue) 0.036 0.0386 0.036 0.0386 0
29th Jun 2026 (Mon) 0.036 0.04 0.036 0.04 0
26th Jun 2026 (Fri) 0.036 0.0438 0.036 0.0438 0
25th Jun 2026 (Thu) 0.036 0.0438 0.036 0.0438 0
24th Jun 2026 (Wed) 0.036 0.0438 0.036 0.0438 0
23rd Jun 2026 (Tue) 0.036 0.0438 0.036 0.0438 0
22nd Jun 2026 (Mon) 0.036 0.036 0.036 0.036 0
19th Jun 2026 (Fri) 0.0417 0.0417 0.0352 0.0352 0
18th Jun 2026 (Thu) 0.0417 0.0417 0.0352 0.0352 0
17th Jun 2026 (Wed) 0.0417 0.0417 0.0352 0.0352 0
16th Jun 2026 (Tue) 0.0417 0.0417 0.0352 0.0352 0
15th Jun 2026 (Mon) 0.0417 0.0417 0.0352 0.0352 0
12th Jun 2026 (Fri) 0.0417 0.0417 0.0353 0.0353 0
11th Jun 2026 (Thu) 0.0417 0.0417 0.035 0.035 0
10th Jun 2026 (Wed) 0.0417 0.0417 0.035 0.035 0
9th Jun 2026 (Tue) 0.0417 0.0417 0.035 0.035 0
8th Jun 2026 (Mon) 0.0417 0.0417 0.0409 0.0352 7,959
5th Jun 2026 (Fri) 0.0417 0.045 0.0417 0.045 0
4th Jun 2026 (Thu) 0.0417 0.045 0.0417 0.045 0
3rd Jun 2026 (Wed) 0.0417 0.0434 0.0417 0.0434 0
2nd Jun 2026 (Tue) 0.0417 0.0417 0.0417 0.0417 900
1st Jun 2026 (Mon) 0.0494 0.0494 0.0453 0.0453 0
29th May 2026 (Fri) 0.0494 0.0494 0.049 0.049 0
28th May 2026 (Thu) 0.0494 0.0494 0.049 0.049 0
27th May 2026 (Wed) 0.0494 0.0494 0.0494 0.049 196
26th May 2026 (Tue) 0.0419 0.0494 0.0419 0.0494 0
25th May 2026 (Mon) 0.0419 0.0419 0.0417 0.0456 5,800
22nd May 2026 (Fri) 0.0419 0.0419 0.0417 0.0456 5,800
21st May 2026 (Thu) 0.0419 0.0419 0.0419 0.0497 0
20th May 2026 (Wed) 0.0423 0.0485 0.0423 0.0485 0
19th May 2026 (Tue) 0.0423 0.0497 0.0423 0.0497 0
18th May 2026 (Mon) 0.0423 0.0497 0.0423 0.0497 1
15th May 2026 (Fri) 0.0423 0.0497 0.0423 0.0497 0
14th May 2026 (Thu) 0.0423 0.0423 0.0419 0.0419 0
13th May 2026 (Wed) 0.0423 0.0423 0.042 0.0422 200
12th May 2026 (Tue) 0.0497 0.0497 0.0497 0.0497 200
11th May 2026 (Mon) 0.0489 0.0489 0.0458 0.0458 0
FTSE 100 Latest
Value10,497.29
Change24.84