CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
4.035
-0.065 (-1.59%)
Jul 30, 2025, 4:00 PM - Market closed

CleanCore Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20254.164.304.034.044.04-1.59%75,003
Jul 29, 20253.884.173.774.104.105.67%39,976
Jul 28, 20253.733.883.533.883.886.01%40,525
Jul 25, 20254.034.043.623.663.66-8.50%48,606
Jul 24, 20253.964.053.894.004.00-0.72%18,202
Jul 23, 20253.464.093.424.034.0312.86%112,230
Jul 22, 20253.283.623.183.573.578.68%91,374
Jul 21, 20253.363.363.143.293.295.97%132,495
Jul 18, 20253.403.403.083.103.10-9.62%29,318
Jul 17, 20253.373.503.303.433.43-0.29%73,573
Jul 16, 20253.253.503.163.443.442.69%88,337
Jul 15, 20252.633.412.603.353.3526.42%127,027
Jul 14, 20252.682.692.532.652.651.92%10,178
Jul 11, 20252.662.742.442.602.60-0.76%31,064
Jul 10, 20252.322.742.322.622.628.26%126,779
Jul 9, 20252.502.522.402.422.42-2.02%21,271
Jul 8, 20252.442.572.362.472.472.07%32,054
Jul 7, 20252.652.652.372.422.42-3.59%33,014
Jul 3, 20252.522.572.462.512.51-0.40%4,306
Jul 2, 20252.472.612.402.522.52-25,688
Jul 1, 20252.502.762.362.522.523.70%81,218
Jun 30, 20252.572.782.312.432.43-6.54%68,607
Jun 27, 20253.053.122.492.602.60-6.14%114,510
Jun 26, 20252.813.082.732.772.77-7.97%65,612
Jun 25, 20253.013.242.863.013.010.33%124,076
Jun 24, 20253.213.342.913.003.00-6.54%45,846
Jun 23, 20253.213.453.053.213.210.94%21,236
Jun 20, 20253.163.533.013.183.18-1.55%122,891
Jun 18, 20253.163.463.083.233.232.22%77,312
Jun 17, 20252.993.242.923.163.162.60%32,741
Jun 16, 20253.123.292.843.083.08-6.38%97,017
Jun 13, 20253.713.713.173.293.29-8.36%79,872
Jun 12, 20253.803.803.513.593.59-3.49%179,520
Jun 11, 20253.734.103.503.723.72-1.85%132,328
Jun 10, 20253.903.963.613.793.79-2.57%79,998
Jun 9, 20254.354.503.783.893.89-10.37%172,469
Jun 6, 20253.504.423.494.344.3424.00%364,510
Jun 5, 20253.514.003.303.503.50-6.17%267,397
Jun 4, 20253.624.453.603.733.733.90%580,873
Jun 3, 20252.673.792.383.593.5923.79%1,304,127
Jun 2, 20252.255.542.222.902.9031.82%11,374,312
May 30, 20251.972.251.942.202.2013.99%156,367
May 29, 20251.832.071.791.931.936.63%93,360
May 28, 20251.791.831.741.811.814.02%8,557
May 27, 20251.681.821.621.741.742.96%76,458
May 23, 20251.571.781.561.691.697.99%67,469
May 22, 20251.631.631.501.571.57-2.80%16,907
May 21, 20251.641.681.601.611.61-4.73%21,901
May 20, 20251.721.731.601.691.690.30%40,766
May 19, 20251.751.751.661.691.69-2.03%20,182