Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
0.4383
-0.0715 (-14.03%)
At close: Oct 30, 2026, 4:00 PM EDT
0.3938
-0.0445 (-10.15%)
After-hours: Oct 30, 2026, 7:59 PM EDT
Zeta Network Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.54 | 0.75 | 0.35 | 0.44 | 0.44 | -14.03% | 4,842,873 |
| Oct 29, 2026 | 0.50 | 0.52 | 0.48 | 0.51 | 0.51 | -1.87% | 52,630 |
| Oct 28, 2026 | 0.47 | 0.53 | 0.47 | 0.52 | 0.52 | 1.54% | 140,537 |
| Oct 27, 2026 | 0.51 | 0.64 | 0.47 | 0.51 | 0.51 | 1.25% | 5,435,067 |
| Oct 26, 2026 | 0.57 | 0.59 | 0.51 | 0.51 | 0.51 | -10.74% | 85,371 |
| Oct 23, 2026 | 0.64 | 0.64 | 0.56 | 0.57 | 0.57 | -16.38% | 76,545 |
| Oct 22, 2026 | 0.68 | 0.70 | 0.60 | 0.68 | 0.68 | -1.88% | 64,088 |
| Oct 21, 2026 | 0.70 | 0.71 | 0.68 | 0.69 | 0.69 | -2.76% | 50,541 |
| Oct 20, 2026 | 0.74 | 0.75 | 0.65 | 0.71 | 0.71 | -5.39% | 63,616 |
| Oct 19, 2026 | 0.75 | 0.85 | 0.65 | 0.75 | 0.75 | -2.84% | 97,375 |
| Oct 16, 2026 | 0.85 | 0.87 | 0.76 | 0.77 | 0.77 | -10.01% | 32,096 |
| Oct 15, 2026 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 0.48% | 31,380 |
| Oct 14, 2026 | 0.90 | 0.91 | 0.83 | 0.85 | 0.85 | -6.42% | 93,865 |
| Oct 13, 2026 | 0.90 | 0.97 | 0.83 | 0.91 | 0.91 | -9.67% | 255,452 |
| Oct 12, 2026 | 0.91 | 1.17 | 0.81 | 1.01 | 1.01 | 8.60% | 855,567 |
| Oct 9, 2026 | 0.94 | 0.96 | 0.91 | 0.93 | 0.93 | 3.10% | 44,505 |
| Oct 8, 2026 | 1.03 | 1.03 | 0.85 | 0.90 | 0.90 | -14.91% | 158,853 |
| Oct 7, 2026 | 1.10 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 115,431 |
| Oct 6, 2026 | 1.14 | 1.25 | 1.13 | 1.16 | 1.16 | -7.20% | 170,596 |
| Oct 5, 2026 | 1.19 | 1.28 | 1.05 | 1.25 | 1.25 | -18.83% | 833,162 |
| Oct 2, 2026 | 1.11 | 1.94 | 1.10 | 1.54 | 1.54 | 45.28% | 28,200,046 |
| Oct 1, 2026 | 1.24 | 1.27 | 1.06 | 1.06 | 1.06 | -8.62% | 36,533 |
| Sep 30, 2026 | 1.26 | 1.29 | 1.16 | 1.16 | 1.16 | -7.20% | 19,802 |
| Sep 29, 2026 | 1.33 | 1.40 | 1.25 | 1.25 | 1.25 | -3.10% | 31,036 |
| Sep 28, 2026 | 1.33 | 1.38 | 1.27 | 1.29 | 1.29 | -4.44% | 30,717 |
| Sep 25, 2026 | 1.37 | 1.43 | 1.32 | 1.35 | 1.35 | -5.59% | 26,344 |
| Sep 24, 2026 | 1.42 | 1.49 | 1.36 | 1.43 | 1.43 | 3.62% | 24,030 |
| Sep 23, 2026 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | - | 29,477 |
| Sep 22, 2026 | 1.44 | 1.45 | 1.36 | 1.38 | 1.38 | -2.82% | 22,100 |
| Sep 21, 2026 | 1.51 | 1.54 | 1.36 | 1.42 | 1.42 | -4.05% | 30,637 |
| Sep 18, 2026 | 1.40 | 1.52 | 1.36 | 1.48 | 1.48 | 8.82% | 53,475 |
| Sep 17, 2026 | 1.31 | 1.44 | 1.29 | 1.36 | 1.36 | 3.03% | 43,051 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 26,573 |
| Sep 15, 2026 | 1.41 | 1.46 | 1.33 | 1.33 | 1.33 | -5.67% | 21,661 |
| Sep 14, 2026 | 1.40 | 1.51 | 1.40 | 1.41 | 1.41 | - | 28,744 |
| Sep 11, 2026 | 1.49 | 1.55 | 1.36 | 1.41 | 1.41 | -4.08% | 46,373 |
| Sep 10, 2026 | 1.54 | 1.56 | 1.47 | 1.47 | 1.47 | -5.16% | 41,289 |
| Sep 9, 2026 | 1.59 | 1.60 | 1.55 | 1.55 | 1.55 | -3.73% | 21,416 |
| Sep 8, 2026 | 1.57 | 1.68 | 1.55 | 1.61 | 1.61 | 0.63% | 23,295 |
| Sep 4, 2026 | 1.67 | 1.75 | 1.60 | 1.60 | 1.60 | -4.76% | 46,111 |
| Sep 3, 2026 | 1.65 | 1.75 | 1.65 | 1.68 | 1.68 | 2.44% | 30,805 |
| Sep 2, 2026 | 1.56 | 1.73 | 1.55 | 1.64 | 1.64 | 5.13% | 54,257 |
| Sep 1, 2026 | 1.65 | 1.67 | 1.55 | 1.56 | 1.56 | -7.69% | 53,960 |
| Aug 31, 2026 | 1.62 | 1.74 | 1.62 | 1.69 | 1.69 | 4.32% | 58,437 |
| Aug 28, 2026 | 1.72 | 1.75 | 1.61 | 1.62 | 1.62 | -7.95% | 64,350 |
| Aug 27, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | - | 29,617 |
| Aug 26, 2026 | 1.71 | 1.81 | 1.68 | 1.76 | 1.76 | 0.57% | 91,517 |
| Aug 25, 2026 | 1.71 | 1.85 | 1.68 | 1.75 | 1.75 | -2.78% | 107,082 |
| Aug 24, 2026 | 1.70 | 1.88 | 1.66 | 1.80 | 1.80 | 1.69% | 120,221 |
| Aug 21, 2026 | 1.85 | 1.94 | 1.75 | 1.77 | 1.77 | -10.61% | 237,253 |