Zeta Network Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.39	0.43	0.37	0.39	-	-3.65%	259,507
Jul 17, 2026	0.39	0.40	0.36	0.40	0.40	-3.66%	403,864
Jul 16, 2026	0.41	0.43	0.38	0.42	0.42	2.22%	261,260
Jul 15, 2026	0.39	0.42	0.38	0.41	0.41	4.10%	408,915
Jul 14, 2026	0.42	0.42	0.38	0.39	0.39	-8.88%	406,633
Jul 13, 2026	0.46	0.46	0.41	0.43	0.43	-4.74%	672,839
Jul 10, 2026	0.48	0.49	0.42	0.45	0.45	-11.73%	1,982,305
Jul 9, 2026	0.49	0.59	0.45	0.51	0.51	1.80%	1,982,615
Jul 8, 2026	0.47	0.50	0.47	0.50	0.50	2.67%	256,575
Jul 7, 2026	0.47	0.49	0.45	0.49	0.49	-3.98%	484,139
Jul 6, 2026	0.55	0.55	0.46	0.51	0.51	-14.58%	17,156,040
Jul 2, 2026	0.60	0.62	0.58	0.59	0.59	-4.26%	65,216
Jul 1, 2026	0.63	0.64	0.60	0.62	0.62	-0.98%	81,413
Jun 30, 2026	0.63	0.65	0.60	0.63	0.63	-4.21%	61,200
Jun 29, 2026	0.63	0.66	0.58	0.65	0.65	2.49%	72,554
Jun 26, 2026	0.57	0.64	0.57	0.64	0.64	9.12%	146,581
Jun 25, 2026	0.61	0.62	0.52	0.58	0.58	-9.92%	385,996
Jun 24, 2026	0.64	0.70	0.61	0.65	0.65	-7.27%	314,296
Jun 23, 2026	0.64	0.71	0.60	0.70	0.70	8.73%	232,641
Jun 22, 2026	0.63	0.64	0.58	0.64	0.64	-0.45%	292,626
Jun 18, 2026	0.72	0.74	0.60	0.65	0.65	-18.76%	754,848
Jun 17, 2026	0.77	0.80	0.75	0.80	0.80	-13.27%	713,759
Jun 16, 2026	0.89	0.93	0.74	0.92	0.92	-3.60%	3,528,180
Jun 15, 2026	0.93	1.08	0.92	0.95	0.95	2.89%	13,441,659
Jun 12, 2026	1.03	1.03	0.88	0.93	0.93	-23.52%	1,176,186
Jun 11, 2026	1.33	1.41	1.15	1.21	1.21	-6.20%	20,887,749
Jun 10, 2026	1.31	1.38	1.24	1.29	1.29	2.38%	232,123
Jun 9, 2026	1.34	1.90	1.15	1.26	1.26	-3.82%	2,166,338
Jun 8, 2026	1.36	1.46	1.23	1.31	1.31	-9.03%	299,061
Jun 5, 2026	1.45	1.57	1.38	1.44	1.44	-4.64%	53,843
Jun 4, 2026	1.35	1.57	1.33	1.51	1.51	2.72%	101,007
Jun 3, 2026	1.55	1.60	1.30	1.47	1.47	-15.52%	291,070
Jun 2, 2026	1.59	1.77	1.51	1.74	1.74	-1.69%	2,386,575
Jun 1, 2026	1.77	2.03	1.73	1.77	1.77	1.14%	1,039,686
May 29, 2026	1.71	1.97	1.68	1.75	1.75	2.34%	44,408
May 28, 2026	1.72	1.74	1.65	1.71	1.71	-1.16%	10,937
May 27, 2026	1.76	1.76	1.65	1.73	1.73	1.17%	12,380
May 26, 2026	1.78	1.79	1.58	1.71	1.71	-1.72%	15,257
May 22, 2026	1.75	1.78	1.64	1.74	1.74	1.28%	13,019
May 21, 2026	1.59	1.72	1.58	1.72	1.72	4.76%	8,637
May 20, 2026	1.59	1.66	1.54	1.64	1.64	3.14%	12,824
May 19, 2026	1.55	1.61	1.53	1.59	1.59	3.92%	13,954
May 18, 2026	1.69	1.78	1.52	1.53	1.53	-11.05%	67,616
May 15, 2026	1.73	1.73	1.64	1.72	1.72	-0.58%	18,450
May 14, 2026	1.69	1.77	1.62	1.73	1.73	4.85%	20,727
May 13, 2026	1.68	1.71	1.60	1.65	1.65	-	24,529
May 12, 2026	1.70	1.74	1.63	1.65	1.65	-5.22%	21,227
May 11, 2026	1.76	1.76	1.60	1.74	1.74	-1.09%	20,353
May 8, 2026	1.69	1.77	1.60	1.76	1.76	5.26%	19,327
May 7, 2026	1.71	1.75	1.66	1.67	1.67	-4.46%	11,339