Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
1.620
-0.140 (-7.95%)
At close: Aug 28, 2026, 4:00 PM EDT
1.760
+0.140 (8.64%)
After-hours: Aug 28, 2026, 7:53 PM EDT
Zeta Network Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.72 | 1.75 | 1.61 | 1.62 | 1.62 | -7.95% | 59,164 |
| Aug 27, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | - | 27,605 |
| Aug 26, 2026 | 1.71 | 1.81 | 1.68 | 1.76 | 1.76 | 0.57% | 82,273 |
| Aug 25, 2026 | 1.71 | 1.85 | 1.68 | 1.75 | 1.75 | -2.78% | 103,494 |
| Aug 24, 2026 | 1.70 | 1.88 | 1.66 | 1.80 | 1.80 | 1.69% | 110,350 |
| Aug 21, 2026 | 1.85 | 1.94 | 1.75 | 1.77 | 1.77 | -10.61% | 227,296 |
| Aug 20, 2026 | 1.96 | 2.07 | 1.96 | 1.98 | 1.98 | -11.61% | 367,436 |
| Aug 19, 2026 | 2.66 | 3.27 | 1.78 | 2.24 | 2.24 | 0.45% | 25,606,365 |
| Aug 18, 2026 | 2.07 | 2.34 | 2.04 | 2.23 | 2.23 | 5.19% | 80,159 |
| Aug 17, 2026 | 2.00 | 2.22 | 1.96 | 2.12 | 2.12 | 1.92% | 107,468 |
| Aug 14, 2026 | 2.27 | 2.29 | 1.80 | 2.08 | 2.08 | -11.11% | 224,606 |
| Aug 13, 2026 | 2.41 | 2.66 | 2.05 | 2.34 | 2.34 | -9.30% | 1,651,981 |
| Aug 12, 2026 | 2.73 | 2.99 | 2.41 | 2.58 | 2.58 | -2.64% | 266,237 |
| Aug 11, 2026 | 2.96 | 2.98 | 2.48 | 2.65 | 2.65 | -2.93% | 241,347 |
| Aug 10, 2026 | 2.55 | 3.14 | 2.55 | 2.73 | 2.73 | 10.53% | 552,758 |
| Aug 7, 2026 | 2.42 | 2.76 | 2.35 | 2.47 | 2.47 | - | 157,755 |
| Aug 6, 2026 | 2.72 | 2.76 | 2.37 | 2.47 | 2.47 | -12.10% | 67,706 |
| Aug 5, 2026 | 2.65 | 3.05 | 2.65 | 2.81 | 2.81 | 6.04% | 197,064 |
| Aug 4, 2026 | 2.44 | 2.80 | 2.41 | 2.65 | 2.65 | 6.85% | 147,598 |
| Aug 3, 2026 | 2.38 | 2.58 | 2.25 | 2.48 | 2.48 | 4.20% | 280,617 |
| Jul 31, 2026 | 2.48 | 2.60 | 2.10 | 2.38 | 2.38 | -15.90% | 226,117 |
| Jul 30, 2026 | 2.32 | 2.90 | 2.21 | 2.83 | 2.83 | 17.92% | 434,553 |
| Jul 29, 2026 | 2.88 | 2.88 | 2.18 | 2.40 | 2.40 | -18.09% | 256,720 |
| Jul 28, 2026 | 2.58 | 3.24 | 2.45 | 2.93 | 2.93 | 8.92% | 463,984 |
| Jul 27, 2026 | 2.17 | 2.85 | 2.17 | 2.69 | 2.69 | 20.09% | 335,204 |
| Jul 24, 2026 | 2.05 | 2.31 | 1.97 | 2.24 | 2.24 | 2.56% | 168,351 |
| Jul 23, 2026 | 1.84 | 2.18 | 1.83 | 2.18 | 2.18 | -7.83% | 209,114 |
| Jul 22, 2026 | 2.82 | 2.82 | 2.10 | 2.37 | 2.37 | -21.14% | 516,425 |
| Jul 21, 2026 | 3.20 | 3.29 | 2.93 | 3.01 | 3.00 | -7.56% | 5,188,385 |
| Jul 20, 2026 | 3.13 | 3.40 | 2.97 | 3.25 | 3.25 | 1.63% | 35,042 |
| Jul 17, 2026 | 3.12 | 3.20 | 2.88 | 3.20 | 3.20 | -3.66% | 50,735 |
| Jul 16, 2026 | 3.28 | 3.42 | 3.03 | 3.32 | 3.32 | 2.22% | 32,844 |
| Jul 15, 2026 | 3.13 | 3.35 | 3.03 | 3.25 | 3.25 | 4.10% | 54,241 |
| Jul 14, 2026 | 3.34 | 3.38 | 3.07 | 3.12 | 3.12 | -8.88% | 52,194 |
| Jul 13, 2026 | 3.68 | 3.68 | 3.31 | 3.42 | 3.42 | -4.74% | 87,210 |
| Jul 10, 2026 | 3.85 | 3.93 | 3.35 | 3.59 | 3.59 | -11.73% | 262,552 |
| Jul 9, 2026 | 3.88 | 4.73 | 3.62 | 4.07 | 4.07 | 1.80% | 1,322,770 |
| Jul 8, 2026 | 3.74 | 4.01 | 3.74 | 4.00 | 4.00 | 2.67% | 40,414 |
| Jul 7, 2026 | 3.76 | 3.92 | 3.60 | 3.90 | 3.90 | -3.98% | 63,320 |
| Jul 6, 2026 | 4.38 | 4.38 | 3.71 | 4.06 | 4.06 | -14.58% | 2,161,720 |
| Jul 2, 2026 | 4.84 | 4.95 | 4.65 | 4.75 | 4.75 | -4.26% | 9,957 |
| Jul 1, 2026 | 5.04 | 5.11 | 4.80 | 4.96 | 4.96 | -0.98% | 10,933 |
| Jun 30, 2026 | 5.04 | 5.22 | 4.80 | 5.01 | 5.01 | -4.21% | 8,085 |
| Jun 29, 2026 | 5.04 | 5.26 | 4.64 | 5.23 | 5.23 | 2.49% | 9,288 |
| Jun 26, 2026 | 4.54 | 5.10 | 4.52 | 5.10 | 5.10 | 9.12% | 19,273 |
| Jun 25, 2026 | 4.88 | 4.92 | 4.18 | 4.68 | 4.68 | -9.92% | 48,665 |
| Jun 24, 2026 | 5.14 | 5.61 | 4.84 | 5.19 | 5.19 | -7.27% | 40,668 |
| Jun 23, 2026 | 5.08 | 5.65 | 4.80 | 5.60 | 5.60 | 8.73% | 30,542 |
| Jun 22, 2026 | 5.04 | 5.15 | 4.64 | 5.15 | 5.15 | -0.45% | 37,122 |
| Jun 18, 2026 | 5.77 | 5.91 | 4.80 | 5.17 | 5.17 | -18.76% | 95,624 |