Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
3.175
-0.125 (-3.79%)
Mar 20, 2026, 11:42 AM EDT - Market open
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.12 | 3.41 | 3.03 | 3.30 | 3.30 | 2.48% | 51,481 |
| Mar 18, 2026 | 3.40 | 3.45 | 3.00 | 3.22 | 3.22 | -9.30% | 67,194 |
| Mar 17, 2026 | 3.87 | 4.69 | 3.00 | 3.55 | 3.55 | -11.25% | 160,474 |
| Mar 16, 2026 | 5.41 | 5.41 | 3.60 | 4.00 | 4.00 | -31.09% | 187,295 |
| Mar 13, 2026 | 8.92 | 9.00 | 5.54 | 5.81 | 5.81 | -33.35% | 115,065 |
| Mar 12, 2026 | 8.63 | 9.78 | 7.52 | 8.71 | 8.71 | -19.20% | 67,914 |
| Mar 11, 2026 | 16.00 | 16.00 | 10.05 | 10.78 | 10.78 | -32.88% | 84,196 |
| Mar 10, 2026 | 19.56 | 20.90 | 13.00 | 16.06 | 16.06 | -17.81% | 23,161 |
| Mar 9, 2026 | 18.76 | 19.70 | 18.06 | 19.54 | 19.54 | -11.34% | 7,394 |
| Mar 6, 2026 | 22.48 | 22.48 | 20.49 | 22.04 | 22.04 | -3.97% | 3,894 |
| Mar 5, 2026 | 21.73 | 24.00 | 21.19 | 22.95 | 22.95 | 3.94% | 5,499 |
| Mar 4, 2026 | 20.57 | 22.14 | 19.00 | 22.08 | 22.08 | 8.82% | 5,806 |
| Mar 3, 2026 | 20.64 | 22.06 | 18.50 | 20.29 | 20.29 | -13.48% | 11,859 |
| Mar 2, 2026 | 24.64 | 24.64 | 22.15 | 23.45 | 23.45 | -10.15% | 4,446 |
| Feb 27, 2026 | 27.96 | 27.96 | 24.00 | 26.10 | 26.10 | -8.00% | 3,813 |
| Feb 26, 2026 | 29.00 | 30.00 | 26.48 | 28.37 | 28.37 | 2.86% | 6,540 |
| Feb 25, 2026 | 27.19 | 28.87 | 26.48 | 27.58 | 27.58 | 4.19% | 3,987 |
| Feb 24, 2026 | 25.32 | 27.58 | 24.90 | 26.47 | 26.47 | 2.96% | 3,994 |
| Feb 23, 2026 | 24.11 | 25.71 | 23.00 | 25.71 | 25.71 | 4.00% | 3,272 |
| Feb 20, 2026 | 24.00 | 29.00 | 22.99 | 24.72 | 24.72 | 2.49% | 17,517 |
| Feb 19, 2026 | 21.35 | 24.95 | 21.28 | 24.12 | 24.12 | 5.60% | 14,404 |
| Feb 18, 2026 | 20.16 | 23.65 | 19.33 | 22.84 | 22.84 | 6.33% | 243,095 |
| Feb 17, 2026 | 24.20 | 24.76 | 21.20 | 21.48 | 21.48 | -8.40% | 13,540 |
| Feb 13, 2026 | 25.11 | 27.72 | 23.08 | 23.45 | 23.45 | -7.46% | 22,220 |
| Feb 12, 2026 | 23.29 | 29.30 | 22.91 | 25.34 | 25.34 | 10.17% | 43,761 |
| Feb 11, 2026 | 27.80 | 28.30 | 21.20 | 23.00 | 23.00 | -14.18% | 26,854 |
| Feb 10, 2026 | 35.00 | 45.00 | 26.06 | 26.80 | 26.80 | -28.38% | 97,238 |
| Feb 9, 2026 | 52.17 | 55.88 | 36.60 | 37.42 | 37.42 | -24.81% | 37,682 |
| Feb 6, 2026 | 62.70 | 78.00 | 46.56 | 49.77 | 49.77 | -18.41% | 63,195 |
| Feb 5, 2026 | 67.21 | 68.01 | 61.00 | 61.00 | 61.00 | -10.36% | 2,069 |
| Feb 4, 2026 | 68.45 | 69.43 | 60.45 | 68.05 | 68.05 | 1.05% | 4,066 |
| Feb 3, 2026 | 70.00 | 70.98 | 66.00 | 67.34 | 67.34 | 2.01% | 1,455 |
| Feb 2, 2026 | 79.00 | 82.39 | 66.01 | 66.01 | 66.01 | -16.59% | 1,923 |
| Jan 30, 2026 | 99.60 | 99.94 | 76.10 | 79.14 | 79.14 | -20.86% | 8,576 |
| Jan 29, 2026 | 91.17 | 121.00 | 91.17 | 100.00 | 100.00 | 13.64% | 52,733 |
| Jan 28, 2026 | 93.00 | 106.00 | 86.10 | 88.00 | 88.00 | -11.12% | 50,758 |
| Jan 27, 2026 | 64.32 | 99.98 | 60.49 | 99.01 | 99.01 | 62.50% | 127,829 |
| Jan 26, 2026 | 60.00 | 61.00 | 56.00 | 60.93 | 60.93 | 1.96% | 6,379 |
| Jan 23, 2026 | 60.00 | 60.00 | 55.17 | 59.76 | 59.76 | 3.03% | 8,008 |
| Jan 22, 2026 | 65.00 | 65.00 | 54.00 | 58.00 | 58.00 | -7.82% | 15,995 |
| Jan 21, 2026 | 63.10 | 64.43 | 60.10 | 62.92 | 62.92 | 1.08% | 10,028 |
| Jan 20, 2026 | 64.20 | 68.87 | 60.96 | 62.25 | 62.25 | -5.61% | 9,331 |
| Jan 16, 2026 | 71.20 | 71.20 | 63.59 | 65.95 | 65.95 | -5.16% | 8,567 |
| Jan 15, 2026 | 63.02 | 70.89 | 63.02 | 69.54 | 69.54 | 6.33% | 4,941 |
| Jan 14, 2026 | 74.52 | 74.95 | 60.10 | 65.40 | 65.40 | -11.63% | 9,093 |
| Jan 13, 2026 | 78.46 | 81.99 | 72.06 | 74.01 | 74.01 | -5.61% | 5,762 |
| Jan 12, 2026 | 79.00 | 79.28 | 72.48 | 78.41 | 78.41 | -1.21% | 3,414 |
| Jan 9, 2026 | 72.23 | 79.95 | 72.23 | 79.37 | 79.37 | 7.93% | 4,044 |
| Jan 8, 2026 | 67.53 | 74.00 | 67.14 | 73.54 | 73.54 | 8.12% | 2,581 |
| Jan 7, 2026 | 69.59 | 70.00 | 66.86 | 68.02 | 68.02 | -2.87% | 1,677 |