Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
0.6380
+0.0533 (9.12%)
At close: Jun 26, 2026, 4:00 PM EDT
0.6300
-0.0080 (-1.25%)
Pre-market: Jun 29, 2026, 6:40 AM EDT
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |