Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
1.500
-0.250 (-14.29%)
At close: Aug 27, 2025, 4:00 PM
1.510
+0.010 (0.67%)
After-hours: Aug 27, 2025, 7:59 PM EDT
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.66 | 1.74 | 1.43 | 1.50 | 1.50 | -14.29% | 828,591 |
| Aug 26, 2025 | 1.69 | 1.83 | 1.66 | 1.75 | 1.75 | - | 727,689 |
| Aug 25, 2025 | 1.74 | 1.82 | 1.61 | 1.75 | 1.75 | -12.50% | 1,431,896 |
| Aug 22, 2025 | 3.05 | 3.27 | 1.71 | 2.00 | 2.00 | 32.19% | 19,458,497 |
| Aug 21, 2025 | 1.54 | 1.65 | 1.34 | 1.51 | 1.51 | -17.10% | 1,846,810 |
| Aug 20, 2025 | 2.26 | 2.26 | 1.82 | 1.83 | 1.83 | -41.51% | 3,681,156 |
| Aug 19, 2025 | 3.10 | 3.28 | 2.43 | 3.12 | 3.12 | 39.10% | 15,139,260 |
| Aug 18, 2025 | 2.45 | 2.45 | 2.17 | 2.24 | 2.24 | -10.28% | 2,319,329 |
| Aug 15, 2025 | 2.74 | 2.74 | 2.28 | 2.50 | 2.50 | -30.36% | 2,872,905 |
| Aug 14, 2025 | 3.69 | 4.24 | 3.38 | 3.59 | 3.59 | -19.33% | 2,068,143 |
| Aug 13, 2025 | 3.30 | 5.02 | 3.19 | 4.45 | 4.45 | -68.21% | 5,013,850 |
| Aug 12, 2025 | 14.50 | 15.67 | 13.88 | 14.00 | 14.00 | -2.61% | 6,445 |
| Aug 11, 2025 | 15.00 | 15.51 | 13.75 | 14.38 | 14.38 | -2.72% | 9,422 |
| Aug 8, 2025 | 16.82 | 16.82 | 14.36 | 14.78 | 14.78 | -7.35% | 35,708 |
| Aug 7, 2025 | 16.02 | 16.39 | 15.75 | 15.95 | 15.95 | -0.87% | 1,420 |
| Aug 6, 2025 | 17.55 | 17.97 | 16.00 | 16.09 | 16.09 | -8.06% | 7,516 |
| Aug 5, 2025 | 17.83 | 18.17 | 17.50 | 17.50 | 17.50 | 2.94% | 3,493 |
| Aug 4, 2025 | 18.18 | 18.34 | 16.25 | 17.00 | 17.00 | -8.10% | 8,969 |
| Aug 1, 2025 | 19.25 | 19.25 | 17.89 | 18.50 | 18.50 | -0.01% | 2,200 |
| Jul 31, 2025 | 20.83 | 21.00 | 17.85 | 18.50 | 18.50 | -10.83% | 13,042 |
| Jul 30, 2025 | 21.71 | 21.71 | 20.50 | 20.75 | 20.75 | -3.19% | 3,648 |
| Jul 29, 2025 | 21.75 | 23.04 | 20.64 | 21.43 | 21.43 | -3.12% | 37,294 |
| Jul 28, 2025 | 22.28 | 24.88 | 21.88 | 22.12 | 22.12 | 0.51% | 21,844 |
| Jul 25, 2025 | 22.50 | 23.00 | 22.00 | 22.01 | 22.01 | -2.18% | 3,614 |
| Jul 24, 2025 | 23.25 | 23.62 | 21.88 | 22.50 | 22.50 | -2.22% | 4,536 |
| Jul 23, 2025 | 23.50 | 24.04 | 22.50 | 23.01 | 23.01 | -0.50% | 6,827 |
| Jul 22, 2025 | 22.36 | 24.47 | 22.25 | 23.13 | 23.13 | 3.41% | 12,365 |
| Jul 21, 2025 | 22.53 | 23.19 | 21.82 | 22.36 | 22.36 | -0.85% | 4,037 |
| Jul 18, 2025 | 24.50 | 24.50 | 21.88 | 22.55 | 22.55 | -4.13% | 6,403 |
| Jul 17, 2025 | 23.45 | 24.49 | 23.45 | 23.53 | 23.53 | 0.32% | 1,801 |
| Jul 16, 2025 | 23.75 | 24.44 | 23.26 | 23.45 | 23.45 | -1.26% | 2,211 |
| Jul 15, 2025 | 23.75 | 25.25 | 23.50 | 23.75 | 23.75 | -0.01% | 4,734 |
| Jul 14, 2025 | 25.50 | 26.25 | 23.75 | 23.75 | 23.75 | -6.30% | 5,045 |
| Jul 11, 2025 | 23.80 | 25.75 | 23.80 | 25.35 | 25.35 | 3.60% | 7,180 |
| Jul 10, 2025 | 23.17 | 24.47 | 22.85 | 24.47 | 24.47 | 4.31% | 5,674 |
| Jul 9, 2025 | 23.58 | 24.63 | 23.30 | 23.46 | 23.46 | -6.16% | 1,462 |
| Jul 8, 2025 | 21.63 | 25.75 | 21.63 | 25.00 | 25.00 | 11.11% | 26,717 |
| Jul 7, 2025 | 22.07 | 22.73 | 22.00 | 22.50 | 22.50 | 3.45% | 4,414 |
| Jul 3, 2025 | 22.25 | 22.33 | 20.44 | 21.75 | 21.75 | -2.47% | 50,564 |
| Jul 2, 2025 | 21.50 | 23.27 | 21.50 | 22.30 | 22.30 | 2.15% | 59,583 |
| Jul 1, 2025 | 21.75 | 22.43 | 21.13 | 21.83 | 21.83 | 1.23% | 3,094 |
| Jun 30, 2025 | 22.54 | 23.25 | 21.56 | 21.57 | 21.57 | -5.21% | 2,907 |
| Jun 27, 2025 | 21.26 | 24.88 | 18.78 | 22.75 | 22.75 | 9.18% | 19,930 |
| Jun 26, 2025 | 23.25 | 24.45 | 20.18 | 20.84 | 20.84 | -10.37% | 7,882 |
| Jun 25, 2025 | 24.74 | 24.75 | 23.00 | 23.25 | 23.25 | -9.71% | 9,427 |
| Jun 24, 2025 | 24.38 | 26.00 | 23.75 | 25.75 | 25.75 | 3.21% | 38,420 |
| Jun 23, 2025 | 22.09 | 25.00 | 21.75 | 24.95 | 24.95 | 12.13% | 73,242 |
| Jun 20, 2025 | 22.00 | 22.50 | 21.88 | 22.25 | 22.25 | -0.04% | 2,285 |
| Jun 18, 2025 | 22.57 | 22.75 | 22.25 | 22.26 | 22.26 | 2.33% | 2,026 |
| Jun 17, 2025 | 21.32 | 22.92 | 21.28 | 21.75 | 21.75 | 1.16% | 7,734 |