CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
2.120
-0.010 (-0.47%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |