Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
0.7600
+0.0200 (2.70%)
At close: Nov 21, 2025, 4:00 PM EST
0.7752
+0.0152 (2.00%)
After-hours: Nov 21, 2025, 7:46 PM EST
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 2.10 | 2.11 | 1.80 | 1.83 | 1.83 | -8.96% | 13,015,382 |
| Oct 14, 2025 | 1.86 | 2.14 | 1.82 | 2.01 | 2.01 | 8.06% | 2,984,355 |
| Oct 13, 2025 | 1.75 | 1.91 | 1.75 | 1.86 | 1.86 | 6.90% | 1,336,061 |
| Oct 10, 2025 | 1.88 | 1.95 | 1.71 | 1.74 | 1.74 | -6.45% | 2,076,973 |
| Oct 9, 2025 | 1.87 | 1.99 | 1.82 | 1.86 | 1.86 | -2.11% | 1,940,535 |
| Oct 8, 2025 | 2.00 | 2.13 | 1.75 | 1.90 | 1.90 | -44.12% | 10,348,686 |
| Oct 7, 2025 | 4.58 | 5.23 | 2.96 | 3.40 | 3.40 | 104.82% | 148,488,025 |
| Oct 6, 2025 | 1.64 | 1.70 | 1.61 | 1.66 | 1.66 | 0.61% | 433,750 |
| Oct 3, 2025 | 1.71 | 1.73 | 1.62 | 1.65 | 1.65 | -2.37% | 402,013 |
| Oct 2, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 5.62% | 482,477 |
| Oct 1, 2025 | 1.58 | 1.63 | 1.53 | 1.60 | 1.60 | 5.26% | 439,363 |
| Sep 30, 2025 | 1.60 | 1.61 | 1.44 | 1.52 | 1.52 | -5.00% | 698,959 |
| Sep 29, 2025 | 1.65 | 1.68 | 1.58 | 1.60 | 1.60 | -3.03% | 499,463 |
| Sep 26, 2025 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 348,094 |
| Sep 25, 2025 | 1.68 | 1.70 | 1.58 | 1.63 | 1.63 | -2.40% | 682,838 |
| Sep 24, 2025 | 1.68 | 1.74 | 1.65 | 1.67 | 1.67 | -1.76% | 691,534 |
| Sep 23, 2025 | 1.78 | 1.85 | 1.68 | 1.70 | 1.70 | -8.11% | 1,303,196 |
| Sep 22, 2025 | 2.00 | 2.09 | 1.76 | 1.85 | 1.85 | 5.11% | 4,065,571 |
| Sep 19, 2025 | 1.67 | 1.90 | 1.65 | 1.76 | 1.76 | 4.76% | 3,567,632 |
| Sep 18, 2025 | 1.69 | 1.72 | 1.57 | 1.68 | 1.68 | 1.20% | 778,990 |
| Sep 17, 2025 | 1.74 | 1.76 | 1.61 | 1.66 | 1.66 | -1.19% | 773,168 |
| Sep 16, 2025 | 1.56 | 1.94 | 1.54 | 1.68 | 1.68 | 8.39% | 1,797,871 |
| Sep 15, 2025 | 1.67 | 1.73 | 1.55 | 1.55 | 1.55 | -7.19% | 910,468 |