Skip to main content
CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
1.600
+0.100 (6.67%)
At close: Nov 22, 2024, 4:00 PM
1.560
-0.040 (-2.50%)
After-hours: Nov 22, 2024, 7:05 PM EST

CleanCore Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20241.471.701.451.601.606.67%30,036
Nov 21, 20241.351.521.261.501.509.49%77,012
Nov 20, 20241.431.451.241.371.37-2.84%103,128
Nov 19, 20241.601.601.331.411.41-17.54%200,205
Nov 18, 20242.502.561.431.711.71-18.96%994,400
Nov 15, 20242.102.272.012.112.111.44%343,885
Nov 14, 20242.152.181.812.082.08-1.19%425,389
Nov 13, 20242.102.381.872.112.1113.35%1,048,166
Nov 12, 20241.911.911.811.861.860.92%21,334
Nov 11, 20241.721.861.721.841.846.60%24,085
Nov 8, 20241.591.801.591.731.733.35%36,607
Nov 7, 20241.391.771.361.671.6722.79%124,692
Nov 6, 20241.421.421.351.361.360.74%11,545
Nov 5, 20241.301.371.301.351.35-0.74%15,693
Nov 4, 20241.351.391.311.361.361.49%14,502
Nov 1, 20241.301.401.271.341.342.29%44,307
Oct 31, 20241.401.401.311.311.31-6.43%16,883
Oct 30, 20241.471.591.381.401.40-11.39%51,880
Oct 29, 20241.681.851.351.581.58-8.67%99,269
Oct 28, 20241.521.761.401.731.7319.31%69,281
Oct 25, 20241.451.671.401.451.45-2.03%35,763
Oct 24, 20241.511.761.411.481.48-1.99%19,158
Oct 23, 20241.541.581.511.511.51-4.43%5,333
Oct 22, 20241.611.611.581.581.58-2.77%10,392
Oct 21, 20241.851.851.551.631.63-4.92%25,866
Oct 18, 20241.481.721.481.711.7122.07%89,227
Oct 17, 20241.501.801.251.401.408.53%112,993
Oct 16, 20241.351.361.291.291.29-5.84%8,615
Oct 15, 20241.441.451.321.371.375.38%10,828
Oct 14, 20241.431.441.261.301.302.36%6,684
Oct 11, 20241.261.271.261.271.271.60%937
Oct 10, 20241.251.291.241.251.25-2.34%3,423
Oct 9, 20241.261.321.221.281.28-0.78%3,223
Oct 8, 20241.361.371.241.291.29-5.84%9,349
Oct 7, 20241.371.451.341.371.373.79%6,900
Oct 4, 20241.291.321.251.321.326.45%8,357
Oct 3, 20241.311.361.241.241.24-5.34%3,441
Oct 2, 20241.351.421.241.311.313.97%45,904
Oct 1, 20241.221.301.211.261.26-3.82%9,973
Sep 30, 20241.451.481.301.311.31-10.27%8,437
Sep 27, 20241.501.501.461.461.46-7.59%4,465
Sep 26, 20241.561.661.451.581.58-0.63%11,281
Sep 25, 20241.501.591.451.591.59-1.85%1,449
Sep 24, 20241.681.681.621.621.62-1.82%4,087
Sep 23, 20241.751.751.651.651.65-6.25%9,422
Sep 20, 20241.771.771.651.761.7614.29%13,381
Sep 19, 20241.641.641.501.541.542.67%9,358
Sep 18, 20241.651.651.501.501.50-3,585
Sep 17, 20241.571.681.501.501.50-0.66%7,014
Sep 16, 20241.611.621.511.511.51-3.82%8,450
Sep 13, 20241.571.571.571.571.574.67%1,775
Sep 12, 20241.431.581.371.501.503.45%6,084
Sep 11, 20241.581.661.351.451.45-8.81%8,806
Sep 10, 20241.591.591.561.591.59-0.63%1,871
Sep 9, 20241.601.601.601.601.600.63%1,295
Sep 6, 20241.641.771.441.591.59-3.05%2,029
Sep 5, 20241.521.851.401.641.641.23%8,409
Sep 4, 20241.561.791.461.621.621.25%3,978
Sep 3, 20241.651.751.521.601.60-3.03%3,992
Aug 30, 20241.771.781.611.651.65-7.82%11,995
Aug 29, 20241.751.851.691.791.792.29%11,042
Aug 28, 20241.851.851.751.751.756.06%6,592
Aug 27, 20241.691.851.651.651.65-4.35%4,988
Aug 26, 20241.681.761.681.731.73-0.29%2,652
Aug 23, 20241.741.831.711.731.732.98%10,624
Aug 22, 20241.681.681.681.681.68-1.75%2,262
Aug 21, 20241.751.801.651.711.710.59%9,518
Aug 20, 20241.831.841.661.701.70-15.00%15,640
Aug 19, 20241.652.001.642.002.0019.76%4,704
Aug 16, 20241.881.881.621.671.67-7.22%8,865
Aug 15, 20242.042.041.701.801.802.27%18,919
Aug 14, 20241.712.101.511.761.765.39%22,775
Aug 13, 20241.791.911.671.671.67-1.76%5,380
Aug 12, 20241.931.931.661.701.70-6.59%6,144
Aug 9, 20241.721.901.561.821.82-7,212
Aug 8, 20241.861.861.791.821.825.20%3,521
Aug 7, 20241.931.931.721.731.73-1.70%7,718
Aug 6, 20241.641.811.641.761.76-3,692
Aug 5, 20241.671.951.501.761.76-6.88%6,893
Aug 2, 20241.681.981.671.891.895.59%6,262
Aug 1, 20241.841.901.621.791.79-0.56%5,257
Jul 31, 20241.811.971.801.801.802.33%15,057
Jul 30, 20241.811.901.651.761.76-2.28%15,675
Jul 29, 20241.841.911.701.801.80-3.23%10,612
Jul 26, 20242.202.321.801.861.86-7.46%26,373
Jul 25, 20241.862.061.852.012.01-0.99%16,936
Jul 24, 20241.912.491.772.032.03-3.24%9,147
Jul 23, 20242.032.361.832.102.104.38%25,956
Jul 22, 20242.022.111.772.012.011.52%17,284
Jul 19, 20242.012.091.651.981.980.51%13,461
Jul 18, 20242.062.101.881.971.97-0.51%11,938
Jul 17, 20242.062.161.741.981.98-3.41%26,397
Jul 16, 20242.142.191.982.052.05-0.49%37,852
Jul 15, 20242.172.182.012.062.06-1.44%17,923
Jul 12, 20242.062.301.982.092.093.21%15,357
Jul 11, 20242.212.212.012.032.03-1.22%8,543
Jul 10, 20242.112.212.002.052.050.49%9,740
Jul 9, 20242.192.301.982.042.04-8.11%42,724
Jul 8, 20242.392.392.002.222.22-7.50%63,494
Jul 5, 20242.332.602.102.402.404.35%29,396