Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
1.900
-1.500 (-44.12%)
At close: Oct 8, 2025, 4:00 PM EDT
1.880
-0.020 (-1.05%)
After-hours: Oct 8, 2025, 7:10 PM EDT
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.00 | 2.13 | 1.75 | 1.90 | 1.90 | -44.12% | 10,149,817 |
| Oct 7, 2025 | 4.58 | 5.23 | 2.96 | 3.40 | 3.40 | 104.82% | 147,483,580 |
| 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 |
| Sep 12, 2025 | 1.74 | 1.76 | 1.54 | 1.67 | 1.67 | -3.47% | 1,072,812 |
| Sep 11, 2025 | 1.76 | 1.85 | 1.70 | 1.73 | 1.73 | -9.90% | 1,715,534 |
| Sep 10, 2025 | 2.01 | 2.11 | 1.72 | 1.92 | 1.92 | -12.33% | 3,636,269 |
| Sep 9, 2025 | 1.70 | 3.04 | 1.67 | 2.19 | 2.19 | 29.59% | 40,619,918 |
| Sep 8, 2025 | 1.43 | 1.89 | 1.40 | 1.69 | 1.69 | 12.67% | 4,674,323 |
| Sep 5, 2025 | 1.50 | 1.73 | 1.39 | 1.50 | 1.50 | 15.38% | 16,138,064 |
| Sep 4, 2025 | 2.26 | 3.41 | 1.25 | 1.30 | 1.30 | -5.11% | 177,511,622 |
| Sep 3, 2025 | 1.25 | 1.43 | 1.23 | 1.37 | 1.37 | 7.87% | 2,243,008 |
| Sep 2, 2025 | 1.35 | 1.36 | 1.22 | 1.27 | 1.27 | -6.62% | 697,892 |
| Aug 29, 2025 | 1.50 | 1.50 | 1.35 | 1.36 | 1.36 | -9.33% | 815,932 |
| Aug 28, 2025 | 1.50 | 1.64 | 1.47 | 1.50 | 1.50 | - | 575,361 |
| Aug 27, 2025 | 1.66 | 1.74 | 1.43 | 1.50 | 1.50 | -14.29% | 863,327 |
| 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 |