CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
1.450
-0.030 (-2.03%)
Oct 25, 2024, 4:00 PM EDT - Market closed
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.51 | 1.76 | 1.41 | 1.48 | 1.48 | -1.99% | 19,158 |
| Oct 23, 2024 | 1.54 | 1.58 | 1.51 | 1.51 | 1.51 | -4.43% | 5,333 |
| Oct 22, 2024 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -2.77% | 10,392 |
| Oct 21, 2024 | 1.85 | 1.85 | 1.55 | 1.63 | 1.63 | -4.92% | 25,866 |
| Oct 18, 2024 | 1.48 | 1.72 | 1.48 | 1.71 | 1.71 | 22.07% | 89,227 |
| Oct 17, 2024 | 1.50 | 1.80 | 1.25 | 1.40 | 1.40 | 8.53% | 112,993 |
| Oct 16, 2024 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -5.84% | 8,615 |
| Oct 15, 2024 | 1.44 | 1.45 | 1.32 | 1.37 | 1.37 | 5.38% | 10,828 |
| Oct 14, 2024 | 1.43 | 1.44 | 1.26 | 1.30 | 1.30 | 2.36% | 6,684 |
| Oct 11, 2024 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 937 |
| Oct 10, 2024 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -2.34% | 3,423 |
| Oct 9, 2024 | 1.26 | 1.32 | 1.22 | 1.28 | 1.28 | -0.78% | 3,223 |
| Oct 8, 2024 | 1.36 | 1.37 | 1.24 | 1.29 | 1.29 | -5.84% | 9,349 |
| Oct 7, 2024 | 1.37 | 1.45 | 1.34 | 1.37 | 1.37 | 3.79% | 6,900 |
| Oct 4, 2024 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 6.45% | 8,357 |
| Oct 3, 2024 | 1.31 | 1.36 | 1.24 | 1.24 | 1.24 | -5.34% | 3,441 |
| Oct 2, 2024 | 1.35 | 1.42 | 1.24 | 1.31 | 1.31 | 3.97% | 45,904 |
| Oct 1, 2024 | 1.22 | 1.30 | 1.21 | 1.26 | 1.26 | -3.82% | 9,973 |
| Sep 30, 2024 | 1.45 | 1.48 | 1.30 | 1.31 | 1.31 | -10.27% | 8,437 |
| Sep 27, 2024 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -7.59% | 4,465 |
| Sep 26, 2024 | 1.56 | 1.66 | 1.45 | 1.58 | 1.58 | -0.63% | 11,281 |
| Sep 25, 2024 | 1.50 | 1.59 | 1.45 | 1.59 | 1.59 | -1.85% | 1,449 |
| Sep 24, 2024 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -1.82% | 4,087 |
| Sep 23, 2024 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -6.25% | 9,422 |
| Sep 20, 2024 | 1.77 | 1.77 | 1.65 | 1.76 | 1.76 | 14.29% | 13,381 |
| Sep 19, 2024 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | 2.67% | 9,358 |
| Sep 18, 2024 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | - | 3,585 |
| Sep 17, 2024 | 1.57 | 1.68 | 1.50 | 1.50 | 1.50 | -0.66% | 7,014 |
| Sep 16, 2024 | 1.61 | 1.62 | 1.51 | 1.51 | 1.51 | -3.82% | 8,450 |
| Sep 13, 2024 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | 1,775 |
| Sep 12, 2024 | 1.43 | 1.58 | 1.37 | 1.50 | 1.50 | 3.45% | 6,084 |
| Sep 11, 2024 | 1.58 | 1.66 | 1.35 | 1.45 | 1.45 | -8.81% | 8,806 |
| Sep 10, 2024 | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | -0.63% | 1,871 |
| Sep 9, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 1,295 |
| Sep 6, 2024 | 1.64 | 1.77 | 1.44 | 1.59 | 1.59 | -3.05% | 2,029 |
| Sep 5, 2024 | 1.52 | 1.85 | 1.40 | 1.64 | 1.64 | 1.23% | 8,409 |
| Sep 4, 2024 | 1.56 | 1.79 | 1.46 | 1.62 | 1.62 | 1.25% | 3,978 |
| Sep 3, 2024 | 1.65 | 1.75 | 1.52 | 1.60 | 1.60 | -3.03% | 3,992 |
| Aug 30, 2024 | 1.77 | 1.78 | 1.61 | 1.65 | 1.65 | -7.82% | 11,995 |
| Aug 29, 2024 | 1.75 | 1.85 | 1.69 | 1.79 | 1.79 | 2.29% | 11,042 |
| Aug 28, 2024 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | 6.06% | 6,592 |
| Aug 27, 2024 | 1.69 | 1.85 | 1.65 | 1.65 | 1.65 | -4.35% | 4,988 |
| Aug 26, 2024 | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | -0.29% | 2,652 |
| Aug 23, 2024 | 1.74 | 1.83 | 1.71 | 1.73 | 1.73 | 2.98% | 10,624 |
| Aug 22, 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | 2,262 |
| Aug 21, 2024 | 1.75 | 1.80 | 1.65 | 1.71 | 1.71 | 0.59% | 9,518 |
| Aug 20, 2024 | 1.83 | 1.84 | 1.66 | 1.70 | 1.70 | -15.00% | 15,640 |
| Aug 19, 2024 | 1.65 | 2.00 | 1.64 | 2.00 | 2.00 | 19.76% | 4,704 |
| Aug 16, 2024 | 1.88 | 1.88 | 1.62 | 1.67 | 1.67 | -7.22% | 8,865 |
| Aug 15, 2024 | 2.04 | 2.04 | 1.70 | 1.80 | 1.80 | 2.27% | 18,919 |
| Aug 14, 2024 | 1.71 | 2.10 | 1.51 | 1.76 | 1.76 | 5.39% | 22,775 |
| Aug 13, 2024 | 1.79 | 1.91 | 1.67 | 1.67 | 1.67 | -1.76% | 5,380 |
| Aug 12, 2024 | 1.93 | 1.93 | 1.66 | 1.70 | 1.70 | -6.59% | 6,144 |
| Aug 9, 2024 | 1.72 | 1.90 | 1.56 | 1.82 | 1.82 | - | 7,212 |
| Aug 8, 2024 | 1.86 | 1.86 | 1.79 | 1.82 | 1.82 | 5.20% | 3,521 |
| Aug 7, 2024 | 1.93 | 1.93 | 1.72 | 1.73 | 1.73 | -1.70% | 7,718 |
| Aug 6, 2024 | 1.64 | 1.81 | 1.64 | 1.76 | 1.76 | - | 3,692 |
| Aug 5, 2024 | 1.67 | 1.95 | 1.50 | 1.76 | 1.76 | -6.88% | 6,893 |
| Aug 2, 2024 | 1.68 | 1.98 | 1.67 | 1.89 | 1.89 | 5.59% | 6,262 |
| Aug 1, 2024 | 1.84 | 1.90 | 1.62 | 1.79 | 1.79 | -0.56% | 5,257 |
| Jul 31, 2024 | 1.81 | 1.97 | 1.80 | 1.80 | 1.80 | 2.33% | 15,057 |
| Jul 30, 2024 | 1.81 | 1.90 | 1.65 | 1.76 | 1.76 | -2.28% | 15,675 |
| Jul 29, 2024 | 1.84 | 1.91 | 1.70 | 1.80 | 1.80 | -3.23% | 10,612 |
| Jul 26, 2024 | 2.20 | 2.32 | 1.80 | 1.86 | 1.86 | -7.46% | 26,373 |
| Jul 25, 2024 | 1.86 | 2.06 | 1.85 | 2.01 | 2.01 | -0.99% | 16,936 |
| Jul 24, 2024 | 1.91 | 2.49 | 1.77 | 2.03 | 2.03 | -3.24% | 9,147 |
| Jul 23, 2024 | 2.03 | 2.36 | 1.83 | 2.10 | 2.10 | 4.38% | 25,956 |
| Jul 22, 2024 | 2.02 | 2.11 | 1.77 | 2.01 | 2.01 | 1.52% | 17,284 |
| Jul 19, 2024 | 2.01 | 2.09 | 1.65 | 1.98 | 1.98 | 0.51% | 13,461 |
| Jul 18, 2024 | 2.06 | 2.10 | 1.88 | 1.97 | 1.97 | -0.51% | 11,938 |
| Jul 17, 2024 | 2.06 | 2.16 | 1.74 | 1.98 | 1.98 | -3.41% | 26,397 |
| Jul 16, 2024 | 2.14 | 2.19 | 1.98 | 2.05 | 2.05 | -0.49% | 37,852 |
| Jul 15, 2024 | 2.17 | 2.18 | 2.01 | 2.06 | 2.06 | -1.44% | 17,923 |
| Jul 12, 2024 | 2.06 | 2.30 | 1.98 | 2.09 | 2.09 | 3.21% | 15,357 |
| Jul 11, 2024 | 2.21 | 2.21 | 2.01 | 2.03 | 2.03 | -1.22% | 8,543 |
| Jul 10, 2024 | 2.11 | 2.21 | 2.00 | 2.05 | 2.05 | 0.49% | 9,740 |
| Jul 9, 2024 | 2.19 | 2.30 | 1.98 | 2.04 | 2.04 | -8.11% | 42,724 |
| Jul 8, 2024 | 2.39 | 2.39 | 2.00 | 2.22 | 2.22 | -7.50% | 63,494 |
| Jul 5, 2024 | 2.33 | 2.60 | 2.10 | 2.40 | 2.40 | 4.35% | 29,396 |
| Jul 3, 2024 | 2.36 | 2.37 | 2.27 | 2.30 | 2.30 | -8.00% | 8,626 |
| Jul 2, 2024 | 2.24 | 2.72 | 2.07 | 2.50 | 2.50 | 14.16% | 34,012 |
| Jul 1, 2024 | 2.83 | 2.83 | 2.10 | 2.19 | 2.19 | -4.78% | 20,978 |
| Jun 28, 2024 | 2.83 | 2.83 | 2.25 | 2.30 | 2.30 | -15.44% | 25,812 |
| Jun 27, 2024 | 2.85 | 2.94 | 2.66 | 2.72 | 2.72 | -5.56% | 40,155 |
| Jun 26, 2024 | 2.79 | 3.05 | 2.67 | 2.88 | 2.88 | 1.77% | 41,644 |
| Jun 25, 2024 | 2.67 | 3.02 | 2.67 | 2.83 | 2.83 | 1.80% | 36,105 |
| Jun 24, 2024 | 2.72 | 3.02 | 2.60 | 2.78 | 2.78 | -3.81% | 34,567 |
| Jun 21, 2024 | 2.82 | 3.01 | 2.62 | 2.89 | 2.89 | 5.09% | 41,208 |
| Jun 20, 2024 | 2.75 | 2.89 | 2.58 | 2.75 | 2.75 | -3.51% | 7,739 |
| Jun 18, 2024 | 2.85 | 2.90 | 2.85 | 2.85 | 2.85 | 5.32% | 3,239 |
| Jun 17, 2024 | 2.90 | 3.00 | 2.71 | 2.71 | 2.71 | -7.96% | 1,562 |
| Jun 14, 2024 | 3.18 | 3.18 | 2.94 | 2.94 | 2.94 | -5.47% | 4,832 |
| Jun 13, 2024 | 2.96 | 3.20 | 2.96 | 3.11 | 3.11 | 2.98% | 3,380 |
| Jun 12, 2024 | 3.00 | 3.05 | 2.91 | 3.02 | 3.02 | 1.68% | 8,421 |
| Jun 11, 2024 | 3.07 | 3.07 | 2.97 | 2.97 | 2.97 | -4.19% | 3,247 |
| Jun 10, 2024 | 2.91 | 3.10 | 2.91 | 3.10 | 3.10 | 3.68% | 3,308 |
| Jun 7, 2024 | 3.02 | 3.02 | 2.90 | 2.99 | 2.99 | -2.92% | 5,316 |
| Jun 6, 2024 | 3.00 | 3.08 | 2.93 | 3.08 | 3.08 | 4.41% | 8,806 |
| Jun 5, 2024 | 3.00 | 3.00 | 2.91 | 2.95 | 2.95 | -1.67% | 3,117 |
| Jun 4, 2024 | 2.91 | 3.00 | 2.91 | 3.00 | 3.00 | -1.32% | 3,393 |