Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
1.590
+0.060 (3.92%)
At close: May 19, 2026, 4:00 PM EDT
1.610
+0.020 (1.26%)
After-hours: May 19, 2026, 6:49 PM EDT
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.55 | 1.61 | 1.53 | 1.59 | 1.59 | 3.92% | 13,563 |
| May 18, 2026 | 1.69 | 1.78 | 1.52 | 1.53 | 1.53 | -11.05% | 67,552 |
| 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 | -5.23% | 21,227 |
| May 11, 2026 | 1.76 | 1.76 | 1.60 | 1.74 | 1.74 | -1.08% | 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 |
| May 6, 2026 | 1.79 | 1.84 | 1.72 | 1.75 | 1.75 | -4.89% | 33,909 |
| May 5, 2026 | 1.70 | 1.84 | 1.63 | 1.84 | 1.84 | 8.24% | 18,855 |
| May 4, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 3.03% | 10,183 |
| May 1, 2026 | 1.68 | 1.70 | 1.58 | 1.65 | 1.65 | -1.79% | 18,715 |
| Apr 30, 2026 | 1.63 | 1.74 | 1.60 | 1.68 | 1.68 | 5.66% | 8,982 |
| Apr 29, 2026 | 1.55 | 1.69 | 1.54 | 1.59 | 1.59 | 3.25% | 12,558 |
| Apr 28, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.14% | 6,077 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -4.79% | 21,142 |
| Apr 24, 2026 | 1.77 | 1.77 | 1.52 | 1.67 | 1.67 | -1.76% | 61,918 |
| Apr 23, 2026 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | -8.60% | 29,363 |
| Apr 22, 2026 | 1.95 | 1.95 | 1.79 | 1.86 | 1.86 | - | 15,562 |
| Apr 21, 2026 | 1.77 | 1.88 | 1.76 | 1.86 | 1.86 | 1.64% | 18,180 |
| Apr 20, 2026 | 1.73 | 1.84 | 1.70 | 1.83 | 1.83 | 5.78% | 31,362 |
| Apr 17, 2026 | 1.71 | 1.84 | 1.67 | 1.73 | 1.73 | 1.17% | 87,297 |
| Apr 16, 2026 | 1.86 | 1.86 | 1.66 | 1.71 | 1.71 | -6.04% | 39,782 |
| Apr 15, 2026 | 1.71 | 1.84 | 1.66 | 1.82 | 1.82 | 2.82% | 21,775 |
| Apr 14, 2026 | 1.81 | 1.83 | 1.72 | 1.77 | 1.77 | -4.32% | 47,846 |
| Apr 13, 2026 | 1.72 | 1.87 | 1.65 | 1.85 | 1.85 | 8.19% | 36,163 |
| Apr 10, 2026 | 1.75 | 1.77 | 1.51 | 1.71 | 1.71 | -0.58% | 111,987 |
| Apr 9, 2026 | 1.75 | 1.80 | 1.63 | 1.72 | 1.72 | -2.82% | 44,421 |
| Apr 8, 2026 | 1.79 | 1.83 | 1.70 | 1.77 | 1.77 | -1.67% | 71,674 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.66 | 1.80 | 1.80 | -5.76% | 33,766 |
| Apr 6, 2026 | 1.89 | 1.95 | 1.70 | 1.91 | 1.91 | 1.60% | 119,086 |
| Apr 2, 2026 | 1.98 | 2.04 | 1.77 | 1.88 | 1.88 | -13.76% | 109,252 |
| Apr 1, 2026 | 1.93 | 2.28 | 1.91 | 2.18 | 2.18 | 10.10% | 219,980 |
| Mar 31, 2026 | 1.66 | 2.30 | 1.66 | 1.98 | 1.98 | -1.49% | 291,500 |
| Mar 30, 2026 | 2.11 | 2.31 | 1.29 | 2.01 | 2.01 | -12.23% | 3,241,162 |
| Mar 27, 2026 | 2.35 | 2.51 | 2.02 | 2.29 | 2.29 | -1.29% | 67,373 |
| Mar 26, 2026 | 2.40 | 2.47 | 2.17 | 2.32 | 2.32 | -2.93% | 52,028 |
| Mar 25, 2026 | 2.64 | 2.64 | 2.39 | 2.39 | 2.39 | -9.47% | 36,508 |
| Mar 24, 2026 | 2.91 | 2.97 | 2.63 | 2.64 | 2.64 | -11.71% | 27,808 |
| Mar 23, 2026 | 2.88 | 3.00 | 2.60 | 2.99 | 2.99 | 2.05% | 84,153 |
| Mar 20, 2026 | 3.33 | 3.39 | 2.80 | 2.93 | 2.93 | -11.21% | 59,775 |
| Mar 19, 2026 | 3.12 | 3.41 | 3.03 | 3.30 | 3.30 | 2.48% | 51,865 |
| Mar 18, 2026 | 3.40 | 3.45 | 3.00 | 3.22 | 3.22 | -9.30% | 69,266 |
| Mar 17, 2026 | 3.87 | 4.69 | 3.00 | 3.55 | 3.55 | -11.25% | 162,451 |
| Mar 16, 2026 | 5.41 | 5.41 | 3.60 | 4.00 | 4.00 | -31.09% | 194,007 |
| Mar 13, 2026 | 8.92 | 9.00 | 5.54 | 5.81 | 5.81 | -33.35% | 405,901 |
| Mar 12, 2026 | 8.63 | 9.78 | 7.52 | 8.71 | 8.71 | -19.20% | 69,346 |
| Mar 11, 2026 | 16.00 | 16.00 | 10.05 | 10.78 | 10.78 | -32.88% | 89,166 |
| Mar 10, 2026 | 19.56 | 20.90 | 13.00 | 16.06 | 16.06 | -17.81% | 23,161 |