CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
3.980
-0.010 (-0.25%)
At close: Sep 11, 2025, 4:00 PM EDT
4.400
+0.420 (10.55%)
After-hours: Sep 11, 2025, 7:57 PM EDT
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.64 | 4.05 | 3.60 | 4.02 | - | 0.75% | 1,685,494 |
| 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 |
| Aug 25, 2025 | 4.83 | 6.24 | 4.21 | 6.00 | 6.00 | 25.00% | 285,491 |
| Aug 22, 2025 | 4.57 | 4.91 | 4.39 | 4.80 | 4.80 | 7.62% | 91,692 |
| Aug 21, 2025 | 4.40 | 4.50 | 4.25 | 4.46 | 4.46 | 0.68% | 7,888 |
| Aug 20, 2025 | 4.11 | 4.63 | 4.11 | 4.43 | 4.43 | 7.00% | 18,461 |
| Aug 19, 2025 | 4.31 | 4.66 | 4.02 | 4.14 | 4.14 | -4.83% | 49,352 |
| Aug 18, 2025 | 4.10 | 4.65 | 4.05 | 4.35 | 4.35 | 9.57% | 126,790 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.62 | 3.97 | 3.97 | 4.75% | 17,676 |
| Aug 14, 2025 | 3.82 | 3.90 | 3.57 | 3.79 | 3.79 | -3.56% | 25,551 |
| Aug 13, 2025 | 3.85 | 3.98 | 3.85 | 3.93 | 3.93 | - | 5,529 |
| Aug 12, 2025 | 4.00 | 4.10 | 3.89 | 3.93 | 3.93 | -6.65% | 12,856 |
| Aug 11, 2025 | 3.74 | 4.21 | 3.32 | 4.21 | 4.21 | 7.12% | 38,658 |
| Aug 8, 2025 | 3.89 | 3.95 | 3.56 | 3.93 | 3.93 | 2.61% | 6,077 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -1.79% | 7,624 |
| Aug 6, 2025 | 4.00 | 4.18 | 3.60 | 3.90 | 3.90 | -2.74% | 28,472 |
| Aug 5, 2025 | 3.99 | 4.05 | 3.99 | 4.01 | 4.01 | 0.50% | 5,458 |
| Aug 4, 2025 | 4.07 | 4.07 | 3.89 | 3.99 | 3.99 | -0.99% | 8,225 |
| Aug 1, 2025 | 4.00 | 4.13 | 3.94 | 4.03 | 4.03 | -1.71% | 8,011 |
| Jul 31, 2025 | 4.05 | 4.18 | 3.96 | 4.10 | 4.10 | 1.61% | 23,727 |
| Jul 30, 2025 | 4.16 | 4.30 | 4.03 | 4.04 | 4.04 | -1.59% | 75,003 |
| Jul 29, 2025 | 3.88 | 4.17 | 3.77 | 4.10 | 4.10 | 5.67% | 39,976 |
| Jul 28, 2025 | 3.73 | 3.88 | 3.53 | 3.88 | 3.88 | 6.01% | 40,525 |
| Jul 25, 2025 | 4.03 | 4.04 | 3.62 | 3.66 | 3.66 | -8.50% | 48,606 |
| Jul 24, 2025 | 3.96 | 4.05 | 3.89 | 4.00 | 4.00 | -0.72% | 18,202 |
| Jul 23, 2025 | 3.46 | 4.09 | 3.42 | 4.03 | 4.03 | 12.86% | 112,230 |
| Jul 22, 2025 | 3.28 | 3.62 | 3.18 | 3.57 | 3.57 | 8.68% | 91,374 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.14 | 3.29 | 3.29 | 5.97% | 132,495 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.08 | 3.10 | 3.10 | -9.62% | 29,318 |
| Jul 17, 2025 | 3.37 | 3.50 | 3.30 | 3.43 | 3.43 | -0.29% | 73,573 |
| Jul 16, 2025 | 3.25 | 3.50 | 3.16 | 3.44 | 3.44 | 2.69% | 88,337 |
| Jul 15, 2025 | 2.63 | 3.41 | 2.60 | 3.35 | 3.35 | 26.42% | 127,027 |
| Jul 14, 2025 | 2.68 | 2.69 | 2.53 | 2.65 | 2.65 | 1.92% | 10,178 |
| Jul 11, 2025 | 2.66 | 2.74 | 2.44 | 2.60 | 2.60 | -0.76% | 31,064 |
| Jul 10, 2025 | 2.32 | 2.74 | 2.32 | 2.62 | 2.62 | 8.26% | 126,779 |
| Jul 9, 2025 | 2.50 | 2.52 | 2.40 | 2.42 | 2.42 | -2.02% | 21,271 |
| Jul 8, 2025 | 2.44 | 2.57 | 2.36 | 2.47 | 2.47 | 2.07% | 32,054 |
| Jul 7, 2025 | 2.65 | 2.65 | 2.37 | 2.42 | 2.42 | -3.59% | 33,014 |
| Jul 3, 2025 | 2.52 | 2.57 | 2.46 | 2.51 | 2.51 | -0.40% | 4,306 |
| Jul 2, 2025 | 2.47 | 2.61 | 2.40 | 2.52 | 2.52 | - | 25,688 |