Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
1.720
-0.050 (-2.82%)
At close: Apr 9, 2026, 4:00 PM EDT
1.800
+0.080 (4.65%)
After-hours: Apr 9, 2026, 5:47 PM EDT
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1.75 | 1.80 | 1.63 | 1.74 | - | -1.69% | 30,534 |
| Apr 8, 2026 | 1.79 | 1.83 | 1.70 | 1.77 | 1.77 | -1.67% | 71,516 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.66 | 1.80 | 1.80 | -5.76% | 32,477 |
| Apr 6, 2026 | 1.89 | 1.95 | 1.70 | 1.91 | 1.91 | 1.60% | 118,211 |
| Apr 2, 2026 | 1.98 | 2.04 | 1.77 | 1.88 | 1.88 | -13.76% | 108,892 |
| Apr 1, 2026 | 1.93 | 2.28 | 1.91 | 2.18 | 2.18 | 10.10% | 219,723 |
| Mar 31, 2026 | 1.66 | 2.30 | 1.66 | 1.98 | 1.98 | -1.49% | 289,411 |
| Mar 30, 2026 | 2.11 | 2.31 | 1.29 | 2.01 | 2.01 | -12.23% | 3,212,927 |
| Mar 27, 2026 | 2.35 | 2.51 | 2.02 | 2.29 | 2.29 | -1.29% | 64,739 |
| Mar 26, 2026 | 2.40 | 2.47 | 2.17 | 2.32 | 2.32 | -2.93% | 35,332 |
| Mar 25, 2026 | 2.64 | 2.64 | 2.39 | 2.39 | 2.39 | -9.47% | 36,463 |
| Mar 24, 2026 | 2.91 | 2.97 | 2.63 | 2.64 | 2.64 | -11.71% | 27,656 |
| Mar 23, 2026 | 2.88 | 3.00 | 2.60 | 2.99 | 2.99 | 2.05% | 82,367 |
| Mar 20, 2026 | 3.33 | 3.39 | 2.80 | 2.93 | 2.93 | -11.21% | 59,203 |
| 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 |