Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
0.9300
+0.0280 (3.10%)
At close: Oct 9, 2026, 4:00 PM EDT
0.9500
+0.0200 (2.15%)
After-hours: Oct 9, 2026, 7:58 PM EDT
Zeta Network Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 148,099 |
| Oct 7, 2026 | 1.10 | 1.16 | 1.05 | 1.06 | 1.06 | -8.62% | 110,777 |
| Oct 6, 2026 | 1.14 | 1.25 | 1.13 | 1.16 | 1.16 | -7.20% | 127,291 |
| Oct 5, 2026 | 1.19 | 1.28 | 1.05 | 1.25 | 1.25 | -18.83% | 802,951 |
| 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 |
| Aug 20, 2026 | 1.96 | 2.07 | 1.96 | 1.98 | 1.98 | -11.61% | 393,352 |
| Aug 19, 2026 | 2.66 | 3.27 | 1.78 | 2.24 | 2.24 | 0.45% | 25,797,001 |
| Aug 18, 2026 | 2.07 | 2.34 | 2.04 | 2.23 | 2.23 | 5.19% | 83,564 |
| Aug 17, 2026 | 2.00 | 2.22 | 1.96 | 2.12 | 2.12 | 1.92% | 119,742 |
| Aug 14, 2026 | 2.27 | 2.29 | 1.80 | 2.08 | 2.08 | -11.11% | 229,556 |
| Aug 13, 2026 | 2.41 | 2.66 | 2.05 | 2.34 | 2.34 | -9.30% | 1,663,319 |
| Aug 12, 2026 | 2.73 | 2.99 | 2.41 | 2.58 | 2.58 | -2.64% | 273,417 |
| Aug 11, 2026 | 2.96 | 2.98 | 2.48 | 2.65 | 2.65 | -2.93% | 242,513 |
| Aug 10, 2026 | 2.55 | 3.14 | 2.55 | 2.73 | 2.73 | 10.53% | 563,847 |
| Aug 7, 2026 | 2.42 | 2.76 | 2.35 | 2.47 | 2.47 | - | 159,560 |
| 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 |