Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
2.730
+0.260 (10.53%)
At close: Aug 10, 2026, 4:00 PM EDT
2.610
-0.120 (-4.40%)
After-hours: Aug 10, 2026, 5:06 PM EDT
Zeta Network Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.55 | 3.14 | 2.55 | 2.72 | - | 10.12% | 538,849 |
| 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 |
| Jun 17, 2026 | 6.16 | 6.40 | 6.00 | 6.37 | 6.37 | -13.27% | 89,219 |
| Jun 16, 2026 | 7.14 | 7.44 | 5.92 | 7.34 | 7.34 | -3.60% | 441,022 |
| Jun 15, 2026 | 7.40 | 8.64 | 7.33 | 7.62 | 7.62 | 2.89% | 1,680,207 |
| Jun 12, 2026 | 8.24 | 8.24 | 7.04 | 7.40 | 7.40 | -23.52% | 147,023 |
| Jun 11, 2026 | 10.64 | 11.28 | 9.20 | 9.68 | 9.68 | -6.20% | 2,610,968 |
| Jun 10, 2026 | 10.48 | 11.04 | 9.92 | 10.32 | 10.32 | 2.38% | 29,015 |
| Jun 9, 2026 | 10.72 | 15.20 | 9.20 | 10.08 | 10.08 | -3.82% | 270,792 |
| Jun 8, 2026 | 10.88 | 11.68 | 9.84 | 10.48 | 10.48 | -9.03% | 37,382 |
| Jun 5, 2026 | 11.60 | 12.53 | 11.04 | 11.52 | 11.52 | -4.64% | 6,730 |
| Jun 4, 2026 | 10.80 | 12.56 | 10.64 | 12.08 | 12.08 | 2.72% | 12,625 |
| Jun 3, 2026 | 12.40 | 12.78 | 10.40 | 11.76 | 11.76 | -15.52% | 36,383 |
| Jun 2, 2026 | 12.72 | 14.16 | 12.08 | 13.92 | 13.92 | -1.69% | 298,321 |
| Jun 1, 2026 | 14.16 | 16.24 | 13.84 | 14.16 | 14.16 | 1.14% | 129,960 |
| May 29, 2026 | 13.64 | 15.76 | 13.44 | 14.00 | 14.00 | 2.34% | 5,551 |