CleanCore Solutions, Inc. (ZONE)

CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.34	0.38	0.32	0.35	0.35	2.77%	3,611,808
Mar 3, 2026	0.33	0.35	0.31	0.34	0.34	1.62%	2,541,747
Mar 2, 2026	0.33	0.35	0.32	0.33	0.33	-1.65%	1,913,750
Feb 27, 2026	0.33	0.38	0.30	0.34	0.34	3.10%	2,654,912
Feb 26, 2026	0.34	0.35	0.31	0.33	0.33	-2.69%	3,387,060
Feb 25, 2026	0.32	0.36	0.31	0.34	0.34	8.57%	6,927,378
Feb 24, 2026	0.31	0.32	0.29	0.31	0.31	3.73%	4,262,886
Feb 23, 2026	0.27	0.35	0.26	0.30	0.30	13.91%	9,938,293
Feb 20, 2026	0.25	0.27	0.24	0.26	0.26	1.58%	1,840,699
Feb 19, 2026	0.27	0.27	0.25	0.26	0.26	-0.73%	1,245,872
Feb 18, 2026	0.27	0.28	0.25	0.26	0.26	-2.39%	1,217,694
Feb 17, 2026	0.27	0.27	0.25	0.27	0.27	3.08%	785,356
Feb 13, 2026	0.26	0.28	0.24	0.26	0.26	10.64%	905,140
Feb 12, 2026	0.26	0.26	0.23	0.24	0.24	-8.20%	1,539,294
Feb 11, 2026	0.26	0.26	0.25	0.26	0.26	0.23%	606,421
Feb 10, 2026	0.28	0.28	0.26	0.26	0.26	-7.26%	616,119
Feb 9, 2026	0.29	0.29	0.27	0.28	0.28	-5.26%	1,369,204
Feb 6, 2026	0.25	0.30	0.25	0.29	0.29	19.24%	1,176,191
Feb 5, 2026	0.27	0.31	0.23	0.24	0.24	-15.93%	1,993,532
Feb 4, 2026	0.32	0.32	0.27	0.29	0.29	-7.97%	2,669,937
Feb 3, 2026	0.34	0.34	0.31	0.32	0.32	-8.21%	730,374
Feb 2, 2026	0.35	0.35	0.32	0.34	0.34	-4.64%	2,378,260
Jan 30, 2026	0.36	0.39	0.35	0.36	0.36	-1.77%	786,615
Jan 29, 2026	0.40	0.41	0.35	0.37	0.37	-5.54%	1,322,564
Jan 28, 2026	0.42	0.42	0.38	0.39	0.39	-6.69%	1,141,987
Jan 27, 2026	0.40	0.42	0.38	0.42	0.42	4.63%	2,025,055
Jan 26, 2026	0.38	0.40	0.38	0.40	0.40	4.03%	1,460,151
Jan 23, 2026	0.40	0.41	0.38	0.38	0.38	-5.86%	1,654,752
Jan 22, 2026	0.40	0.42	0.38	0.41	0.41	2.94%	1,925,420
Jan 21, 2026	0.37	0.41	0.37	0.39	0.39	6.34%	1,351,496
Jan 20, 2026	0.40	0.42	0.37	0.37	0.37	-11.97%	2,570,392
Jan 16, 2026	0.41	0.45	0.40	0.42	0.42	2.71%	2,678,926
Jan 15, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	2,137,201
Jan 14, 2026	0.39	0.45	0.38	0.43	0.43	10.63%	3,282,689
Jan 13, 2026	0.37	0.39	0.34	0.39	0.39	6.55%	2,162,307
Jan 12, 2026	0.34	0.38	0.33	0.36	0.36	7.74%	2,379,888
Jan 9, 2026	0.35	0.35	0.32	0.34	0.34	-2.08%	1,064,483
Jan 8, 2026	0.34	0.35	0.34	0.35	0.35	1.14%	1,435,682
Jan 7, 2026	0.34	0.35	0.33	0.34	0.34	0.47%	920,772
Jan 6, 2026	0.36	0.36	0.33	0.34	0.34	-2.66%	2,060,030
Jan 5, 2026	0.32	0.36	0.31	0.35	0.35	10.98%	3,117,421
Jan 2, 2026	0.27	0.32	0.27	0.32	0.32	21.15%	3,079,439
Dec 31, 2025	0.25	0.27	0.24	0.26	0.26	0.78%	1,468,905
Dec 30, 2025	0.23	0.26	0.23	0.26	0.26	10.40%	4,229,328
Dec 29, 2025	0.24	0.25	0.22	0.23	0.23	-6.26%	2,556,076
Dec 26, 2025	0.27	0.27	0.23	0.25	0.25	-5.32%	2,327,257
Dec 24, 2025	0.28	0.28	0.25	0.26	0.26	-4.18%	1,590,922
Dec 23, 2025	0.28	0.28	0.26	0.27	0.27	-0.07%	1,756,189
Dec 22, 2025	0.29	0.31	0.28	0.28	0.28	-7.06%	2,995,655
Dec 19, 2025	0.29	0.31	0.28	0.30	0.30	5.04%	8,338,003

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.