Zeta Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.63	0.78	0.47	0.50	0.50	-18.41%	6,315,489
Feb 5, 2026	0.67	0.68	0.61	0.61	0.61	-10.36%	205,969
Feb 4, 2026	0.68	0.69	0.60	0.68	0.68	1.05%	402,714
Feb 3, 2026	0.70	0.71	0.66	0.67	0.67	2.01%	144,962
Feb 2, 2026	0.79	0.82	0.66	0.66	0.66	-16.59%	191,768
Jan 30, 2026	1.00	1.00	0.76	0.79	0.79	-20.86%	840,796
Jan 29, 2026	0.91	1.21	0.91	1.00	1.00	13.64%	5,231,431
Jan 28, 2026	0.93	1.06	0.86	0.88	0.88	-11.12%	5,064,492
Jan 27, 2026	0.64	1.00	0.60	0.99	0.99	62.50%	11,842,404
Jan 26, 2026	0.60	0.61	0.56	0.61	0.61	1.96%	637,632
Jan 23, 2026	0.60	0.60	0.55	0.60	0.60	3.03%	798,909
Jan 22, 2026	0.65	0.65	0.54	0.58	0.58	-7.82%	1,596,576
Jan 21, 2026	0.63	0.64	0.60	0.63	0.63	1.08%	1,000,381
Jan 20, 2026	0.64	0.69	0.61	0.62	0.62	-5.61%	933,105
Jan 16, 2026	0.71	0.71	0.64	0.66	0.66	-5.16%	856,688
Jan 15, 2026	0.63	0.71	0.63	0.70	0.70	6.33%	493,482
Jan 14, 2026	0.75	0.75	0.60	0.65	0.65	-11.63%	907,973
Jan 13, 2026	0.78	0.82	0.72	0.74	0.74	-5.61%	574,895
Jan 12, 2026	0.79	0.79	0.72	0.78	0.78	-1.21%	331,811
Jan 9, 2026	0.72	0.80	0.72	0.79	0.79	7.93%	398,106
Jan 8, 2026	0.68	0.74	0.67	0.74	0.74	8.12%	258,100
Jan 7, 2026	0.70	0.70	0.67	0.68	0.68	-2.87%	165,508
Jan 6, 2026	0.71	0.71	0.68	0.70	0.70	0.04%	201,239
Jan 5, 2026	0.63	0.70	0.60	0.70	0.70	12.69%	299,661
Jan 2, 2026	0.60	0.62	0.57	0.62	0.62	7.27%	268,054
Dec 31, 2025	0.62	0.63	0.56	0.58	0.58	-7.11%	648,399
Dec 30, 2025	0.62	0.63	0.60	0.62	0.62	-0.37%	400,274
Dec 29, 2025	0.63	0.64	0.61	0.63	0.63	-2.57%	413,829
Dec 26, 2025	0.64	0.66	0.61	0.64	0.64	-0.51%	525,387
Dec 24, 2025	0.63	0.65	0.62	0.65	0.65	2.01%	300,599
Dec 23, 2025	0.66	0.66	0.60	0.63	0.63	-6.06%	587,644
Dec 22, 2025	0.70	0.70	0.63	0.67	0.67	3.63%	2,434,291
Dec 19, 2025	0.74	0.74	0.63	0.65	0.65	-36.27%	3,979,959
Dec 18, 2025	0.68	1.03	0.59	1.02	1.02	55.73%	8,752,532
Dec 17, 2025	0.68	0.68	0.65	0.66	0.66	-0.24%	114,724
Dec 16, 2025	0.68	0.68	0.65	0.66	0.66	-3.85%	476,575
Dec 15, 2025	0.73	0.73	0.67	0.68	0.68	-5.15%	380,796
Dec 12, 2025	0.74	0.75	0.72	0.72	0.72	-4.00%	235,545
Dec 11, 2025	0.74	0.76	0.74	0.75	0.75	1.81%	244,629
Dec 10, 2025	0.75	0.77	0.72	0.74	0.74	-4.44%	209,447
Dec 9, 2025	0.74	0.79	0.70	0.77	0.77	6.45%	394,355
Dec 8, 2025	0.74	0.76	0.69	0.72	0.72	-0.75%	540,726
Dec 5, 2025	0.81	0.83	0.73	0.73	0.73	-9.12%	324,389
Dec 4, 2025	0.77	0.81	0.77	0.80	0.80	4.41%	188,984
Dec 3, 2025	0.79	0.79	0.75	0.77	0.77	-2.78%	610,907
Dec 2, 2025	0.79	0.81	0.79	0.79	0.79	-0.74%	183,980
Dec 1, 2025	0.87	0.87	0.80	0.80	0.80	-10.46%	261,214
Nov 28, 2025	0.85	0.90	0.85	0.89	0.89	8.21%	233,387
Nov 26, 2025	0.82	0.84	0.80	0.82	0.82	4.79%	200,436
Nov 25, 2025	0.73	0.84	0.73	0.78	0.78	7.51%	446,211