Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
0.6422
-0.0033 (-0.51%)
At close: Dec 26, 2025, 4:00 PM EST
0.6319
-0.0103 (-1.60%)
After-hours: Dec 26, 2025, 7:17 PM EST
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 0.78 | 0.80 | 0.71 | 0.73 | 0.73 | -3.93% | 547,803 |
| Nov 21, 2025 | 0.71 | 0.80 | 0.68 | 0.76 | 0.76 | 2.70% | 426,829 |
| Nov 20, 2025 | 0.82 | 0.84 | 0.71 | 0.74 | 0.74 | -7.50% | 877,783 |
| Nov 19, 2025 | 0.99 | 1.03 | 0.79 | 0.80 | 0.80 | -19.69% | 655,780 |
| Nov 18, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -2.34% | 288,568 |
| Nov 17, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 294,007 |
| Nov 14, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 334,210 |
| Nov 13, 2025 | 1.09 | 1.12 | 1.02 | 1.04 | 1.04 | -5.45% | 459,406 |
| Nov 12, 2025 | 1.10 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 509,662 |
| Nov 11, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 363,631 |
| Nov 10, 2025 | 1.16 | 1.18 | 1.08 | 1.08 | 1.08 | -0.92% | 779,485 |
| Nov 7, 2025 | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 447,025 |
| Nov 6, 2025 | 1.20 | 1.22 | 1.03 | 1.05 | 1.05 | -0.94% | 848,104 |
| Nov 5, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 540,167 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -10.17% | 816,957 |
| Nov 3, 2025 | 1.27 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 579,494 |
| Oct 31, 2025 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -3.01% | 512,736 |
| Oct 30, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -5.00% | 491,460 |
| Oct 29, 2025 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -8.50% | 691,868 |
| Oct 28, 2025 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 537,722 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.53 | 1.57 | 1.57 | -0.63% | 525,614 |
| Oct 24, 2025 | 1.62 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 641,312 |
| Oct 23, 2025 | 1.54 | 1.62 | 1.51 | 1.61 | 1.61 | 4.55% | 672,723 |
| Oct 22, 2025 | 1.50 | 1.60 | 1.49 | 1.54 | 1.54 | 0.65% | 1,018,669 |
| Oct 21, 2025 | 1.65 | 1.66 | 1.50 | 1.53 | 1.53 | -8.38% | 1,310,158 |
| Oct 20, 2025 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | 0.60% | 748,126 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.64 | 1.66 | 1.66 | -9.29% | 1,139,036 |
| Oct 16, 2025 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | - | 1,132,545 |