CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
1.120
+0.100 (9.80%)
Nov 4, 2025, 1:47 PM EST - Market open
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.00 | 1.32 | 1.00 | 1.13 | - | 10.29% | 3,870,839 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -6.42% | 1,558,877 |
| Oct 31, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 483,248 |
| Oct 30, 2025 | 1.07 | 1.10 | 0.99 | 1.05 | 1.05 | -5.41% | 769,984 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.04 | 1.11 | 1.11 | -1.77% | 1,204,202 |
| Oct 28, 2025 | 1.16 | 1.30 | 1.08 | 1.13 | 1.13 | -0.88% | 1,496,743 |
| Oct 27, 2025 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 4.59% | 1,587,614 |
| Oct 24, 2025 | 1.25 | 1.28 | 1.05 | 1.09 | 1.09 | -9.92% | 2,320,158 |
| Oct 23, 2025 | 1.16 | 1.29 | 1.16 | 1.21 | 1.21 | 4.31% | 890,075 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.12 | 1.16 | 1.16 | -10.77% | 1,426,699 |
| Oct 21, 2025 | 1.35 | 1.40 | 1.24 | 1.30 | 1.30 | -5.80% | 1,197,463 |
| Oct 20, 2025 | 1.37 | 1.48 | 1.29 | 1.38 | 1.38 | 4.55% | 1,344,325 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.32 | 1.32 | 1.32 | -7.04% | 735,070 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.39 | 1.42 | 1.42 | -11.25% | 1,530,585 |
| Oct 15, 2025 | 1.76 | 1.80 | 1.56 | 1.60 | 1.60 | -8.05% | 1,502,680 |
| Oct 14, 2025 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -6.45% | 1,222,612 |
| Oct 13, 2025 | 2.04 | 2.06 | 1.83 | 1.86 | 1.86 | -7.00% | 1,737,115 |
| Oct 10, 2025 | 2.04 | 2.10 | 1.97 | 2.00 | 2.00 | -3.85% | 1,906,468 |
| Oct 9, 2025 | 2.04 | 2.11 | 2.03 | 2.08 | 2.08 | 1.96% | 1,240,231 |
| Oct 8, 2025 | 2.10 | 2.15 | 1.97 | 2.04 | 2.04 | -0.97% | 1,846,079 |
| Oct 7, 2025 | 2.50 | 2.53 | 1.77 | 2.06 | 2.06 | -8.44% | 5,376,986 |
| Oct 6, 2025 | 2.17 | 2.34 | 2.15 | 2.25 | 2.25 | 6.13% | 1,906,574 |
| Oct 3, 2025 | 2.14 | 2.24 | 2.11 | 2.12 | 2.12 | -0.47% | 1,032,453 |
| Oct 2, 2025 | 2.10 | 2.21 | 2.02 | 2.13 | 2.13 | - | 1,218,432 |
| Oct 1, 2025 | 2.04 | 2.13 | 2.03 | 2.13 | 2.13 | 5.45% | 851,808 |
| Sep 30, 2025 | 2.02 | 2.08 | 1.98 | 2.02 | 2.02 | -0.98% | 845,762 |
| Sep 29, 2025 | 2.06 | 2.15 | 1.98 | 2.04 | 2.04 | 0.49% | 1,405,982 |
| Sep 26, 2025 | 2.10 | 2.19 | 1.96 | 2.03 | 2.03 | -4.25% | 1,429,855 |
| Sep 25, 2025 | 2.09 | 2.27 | 1.98 | 2.12 | 2.12 | -10.92% | 2,547,113 |
| Sep 24, 2025 | 2.32 | 2.45 | 2.10 | 2.38 | 2.38 | 20.20% | 30,738,179 |
| Sep 23, 2025 | 2.13 | 2.15 | 1.96 | 1.98 | 1.98 | -8.33% | 1,737,151 |
| Sep 22, 2025 | 2.14 | 2.21 | 1.80 | 2.16 | 2.16 | -5.26% | 3,074,264 |
| Sep 19, 2025 | 2.54 | 2.55 | 2.25 | 2.28 | 2.28 | -12.31% | 2,295,358 |
| Sep 18, 2025 | 2.71 | 2.84 | 2.55 | 2.60 | 2.60 | -0.76% | 1,938,362 |
| Sep 17, 2025 | 2.72 | 2.89 | 2.56 | 2.62 | 2.62 | -4.38% | 2,190,610 |
| Sep 16, 2025 | 2.96 | 3.00 | 2.65 | 2.74 | 2.74 | 2.24% | 3,346,594 |
| Sep 15, 2025 | 3.59 | 3.77 | 2.65 | 2.68 | 2.68 | -29.47% | 3,484,994 |
| Sep 12, 2025 | 4.42 | 4.64 | 3.65 | 3.80 | 3.80 | -4.52% | 4,353,056 |
| Sep 11, 2025 | 3.66 | 4.10 | 3.59 | 3.98 | 3.98 | -0.25% | 3,516,806 |
| Sep 10, 2025 | 4.10 | 4.17 | 3.70 | 3.99 | 3.99 | -9.93% | 2,279,373 |
| Sep 9, 2025 | 5.21 | 5.36 | 3.88 | 4.43 | 4.43 | 26.21% | 19,251,893 |
| Sep 8, 2025 | 3.43 | 3.86 | 3.00 | 3.51 | 3.51 | 8.33% | 5,762,940 |
| Sep 5, 2025 | 3.78 | 3.78 | 3.07 | 3.24 | 3.24 | -11.48% | 456,025 |
| Sep 4, 2025 | 3.39 | 3.98 | 3.15 | 3.66 | 3.66 | 6.09% | 1,433,913 |
| Sep 3, 2025 | 3.08 | 3.50 | 2.71 | 3.45 | 3.45 | 6.81% | 1,616,645 |
| Sep 2, 2025 | 2.59 | 3.89 | 2.59 | 3.23 | 3.23 | -52.92% | 5,978,891 |
| Aug 29, 2025 | 7.25 | 7.82 | 6.70 | 6.86 | 6.86 | 6.19% | 222,745 |
| Aug 28, 2025 | 6.49 | 6.67 | 6.01 | 6.46 | 6.46 | 2.70% | 62,247 |
| Aug 27, 2025 | 6.53 | 6.62 | 6.00 | 6.29 | 6.29 | -3.08% | 44,729 |
| Aug 26, 2025 | 5.69 | 6.72 | 5.61 | 6.49 | 6.49 | 8.17% | 255,373 |