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
25th Sep 2026 (Fri) 0.0205 0.0385 0.0205 0.0385 0
24th Sep 2026 (Thu) 0.0205 0.0379 0.0201 0.0385 3,000
23rd Sep 2026 (Wed) 0.0385 0.0385 0.038 0.0266 5,322
22nd Sep 2026 (Tue) 0.0379 0.0389 0.025 0.0296 1,739
21st Sep 2026 (Mon) 0.0299 0.0299 0.0299 0.0269 0
18th Sep 2026 (Fri) 0.0219 0.0219 0.0219 0.0212 0
17th Sep 2026 (Thu) 0.0218 0.0219 0.0218 0.0218 1,304
16th Sep 2026 (Wed) 0.02 0.02 0.0186 0.0186 0
15th Sep 2026 (Tue) 0.02 0.02 0.02 0.02 0
14th Sep 2026 (Mon) 0.02 0.02 0.02 0.02 1,605
11th Sep 2026 (Fri) 0.0175 0.019 0.0175 0.019 0
10th Sep 2026 (Thu) 0.0175 0.019 0.0175 0.019 0
9th Sep 2026 (Wed) 0.0175 0.019 0.0175 0.019 0
8th Sep 2026 (Tue) 0.0175 0.0199 0.0175 0.0199 0
7th Sep 2026 (Mon) 0.0175 0.0199 0.0175 0.0199 0
4th Sep 2026 (Fri) 0.0175 0.0199 0.0175 0.0199 0
3rd Sep 2026 (Thu) 0.0175 0.0175 0.017 0.017 0
2nd Sep 2026 (Wed) 0.0175 0.0175 0.0175 0.017 2,400
1st Sep 2026 (Tue) 0.02 0.02 0.0166 0.0166 0
31st Aug 2026 (Mon) 0.02 0.02 0.0165 0.0165 0
28th Aug 2026 (Fri) 0.02 0.02 0.0165 0.0165 0
27th Aug 2026 (Thu) 0.02 0.02 0.0199 0.0199 0
26th Aug 2026 (Wed) 0.02 0.02 0.0199 0.0199 0
25th Aug 2026 (Tue) 0.02 0.02 0.0199 0.0199 1
24th Aug 2026 (Mon) 0.02 0.02 0.02 0.0199 1,039
21st Aug 2026 (Fri) 0.0189 0.0189 0.0187 0.0187 0
20th Aug 2026 (Thu) 0.0189 0.0189 0.0187 0.0187 0
19th Aug 2026 (Wed) 0.0189 0.0189 0.0187 0.0187 0
18th Aug 2026 (Tue) 0.0189 0.0199 0.0189 0.0199 0
17th Aug 2026 (Mon) 0.0189 0.0199 0.0189 0.0199 0
14th Aug 2026 (Fri) 0.0189 0.0189 0.018 0.018 0
13th Aug 2026 (Thu) 0.0189 0.0189 0.018 0.018 0
12th Aug 2026 (Wed) 0.0189 0.0189 0.018 0.018 0
11th Aug 2026 (Tue) 0.0189 0.0189 0.018 0.018 5,201
10th Aug 2026 (Mon) 0.0228 0.0228 0.0188 0.0188 0
7th Aug 2026 (Fri) 0.0228 0.0228 0.0188 0.0188 0
6th Aug 2026 (Thu) 0.0228 0.0228 0.0165 0.0188 5,600
5th Aug 2026 (Wed) 0.016 0.016 0.016 0.0199 325
4th Aug 2026 (Tue) 0.0269 0.0269 0.0175 0.0229 4,000
3rd Aug 2026 (Mon) 0.035 0.035 0.03 0.03 0
31st Jul 2026 (Fri) 0.035 0.035 0.0273 0.03 2,674
30th Jul 2026 (Thu) 0.0269 0.0273 0.0269 0.0273 0
29th Jul 2026 (Wed) 0.0269 0.0272 0.0269 0.0272 0
28th Jul 2026 (Tue) 0.0269 0.03 0.0269 0.03 0
FTSE 100 Latest
Value10,684.88
Change-10.37