Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
1.590
+0.050 (3.25%)
At close: Apr 29, 2026, 4:00 PM EDT
1.660
+0.070 (4.40%)
After-hours: Apr 29, 2026, 7:54 PM EDT
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.55 | 1.69 | 1.54 | 1.59 | 1.59 | 3.25% | 12,468 |
| 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 |
| Mar 9, 2026 | 18.76 | 19.70 | 18.06 | 19.54 | 19.54 | -11.34% | 7,394 |
| Mar 6, 2026 | 22.48 | 22.48 | 20.49 | 22.04 | 22.04 | -3.97% | 3,894 |
| Mar 5, 2026 | 21.73 | 24.00 | 21.19 | 22.95 | 22.95 | 3.94% | 5,499 |
| Mar 4, 2026 | 20.57 | 22.14 | 19.00 | 22.08 | 22.08 | 8.82% | 5,806 |
| Mar 3, 2026 | 20.64 | 22.06 | 18.50 | 20.29 | 20.29 | -13.48% | 11,859 |
| Mar 2, 2026 | 24.64 | 24.64 | 22.15 | 23.45 | 23.45 | -10.15% | 4,446 |
| Feb 27, 2026 | 27.96 | 27.96 | 24.00 | 26.10 | 26.10 | -8.00% | 3,813 |
| Feb 26, 2026 | 29.00 | 30.00 | 26.48 | 28.37 | 28.37 | 2.86% | 6,540 |
| Feb 25, 2026 | 27.19 | 28.87 | 26.48 | 27.58 | 27.58 | 4.19% | 3,987 |
| Feb 24, 2026 | 25.32 | 27.58 | 24.90 | 26.47 | 26.47 | 2.96% | 3,994 |
| Feb 23, 2026 | 24.11 | 25.71 | 23.00 | 25.71 | 25.71 | 4.00% | 3,272 |
| Feb 20, 2026 | 24.00 | 29.00 | 22.99 | 24.72 | 24.72 | 2.49% | 17,517 |
| Feb 19, 2026 | 21.35 | 24.95 | 21.28 | 24.12 | 24.12 | 5.60% | 14,404 |
| Feb 18, 2026 | 20.16 | 23.65 | 19.33 | 22.84 | 22.84 | 6.33% | 243,095 |