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
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
8th May 2026 (Fri) 0.0489 0.0489 0.0458 0.0458 0
7th May 2026 (Thu) 0.0489 0.0489 0.0489 0.0452 485
6th May 2026 (Wed) 0.0497 0.0497 0.0497 0.0497 0
5th May 2026 (Tue) 0.0497 0.0497 0.0497 0.0497 0
4th May 2026 (Mon) 0.0449 0.0449 0.0409 0.0409 0
1st May 2026 (Fri) 0.0449 0.0503 0.0449 0.0503 0
30th Apr 2026 (Thu) 0.0449 0.055 0.0449 0.055 0
29th Apr 2026 (Wed) 0.0449 0.0501 0.0449 0.0501 0
28th Apr 2026 (Tue) 0.0449 0.05 0.0449 0.05 0
27th Apr 2026 (Mon) 0.0449 0.0526 0.0449 0.0526 0
24th Apr 2026 (Fri) 0.0449 0.05 0.0449 0.0491 100
23rd Apr 2026 (Thu) 0.0469 0.0514 0.0469 0.0514 0
22nd Apr 2026 (Wed) 0.0469 0.05 0.0469 0.05 0
21st Apr 2026 (Tue) 0.0469 0.0471 0.0469 0.05 0
20th Apr 2026 (Mon) 0.0469 0.0469 0.0409 0.0409 0
17th Apr 2026 (Fri) 0.0469 0.0469 0.0469 0.0409 0
16th Apr 2026 (Thu) 0.0469 0.0469 0.0469 0.0469 2,800
15th Apr 2026 (Wed) 0.0469 0.0469 0.0469 0.0469 100
14th Apr 2026 (Tue) 0.047 0.047 0.047 0.0471 200
13th Apr 2026 (Mon) 0.0411 0.0411 0.0409 0.0409 0
10th Apr 2026 (Fri) 0.0411 0.044 0.0411 0.044 0
9th Apr 2026 (Thu) 0.0411 0.044 0.0411 0.044 0
8th Apr 2026 (Wed) 0.0411 0.044 0.0411 0.044 0
7th Apr 2026 (Tue) 0.0411 0.044 0.0411 0.044 0
6th Apr 2026 (Mon) 0.0411 0.0411 0.041 0.041 0
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
FTSE 100 Latest
Value10,443.47
Change11.13