CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
1.250
-0.030 (-2.34%)
Feb 5, 2025, 1:53 PM EST - Market open
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 1.36 | 1.47 | 1.16 | 1.28 | 1.28 | 25.49% | 3,598,845 |
| Feb 3, 2025 | 0.96 | 1.04 | 0.87 | 1.02 | 1.02 | 3.02% | 2,133,635 |
| Jan 31, 2025 | 1.06 | 1.12 | 0.96 | 0.99 | 0.99 | -7.98% | 52,655 |
| Jan 30, 2025 | 1.00 | 1.10 | 0.94 | 1.08 | 1.08 | 9.80% | 39,757 |
| Jan 29, 2025 | 0.95 | 1.05 | 0.94 | 0.98 | 0.98 | 4.93% | 43,282 |
| Jan 28, 2025 | 1.09 | 1.09 | 0.91 | 0.93 | 0.93 | -11.89% | 102,878 |
| Jan 27, 2025 | 1.24 | 1.24 | 0.99 | 1.06 | 1.06 | -13.11% | 90,688 |
| Jan 24, 2025 | 1.23 | 1.24 | 1.18 | 1.22 | 1.22 | 1.08% | 20,895 |
| Jan 23, 2025 | 1.09 | 1.26 | 1.09 | 1.21 | 1.21 | 7.77% | 14,390 |
| Jan 22, 2025 | 1.18 | 1.21 | 1.07 | 1.12 | 1.12 | -6.67% | 42,988 |
| Jan 21, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | -3.23% | 46,337 |
| Jan 17, 2025 | 1.25 | 1.27 | 1.19 | 1.24 | 1.24 | -0.80% | 11,004 |
| Jan 16, 2025 | 1.27 | 1.30 | 1.18 | 1.25 | 1.25 | 0.81% | 16,155 |
| Jan 15, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -1.98% | 42,525 |
| Jan 14, 2025 | 1.23 | 1.30 | 1.20 | 1.27 | 1.27 | 2.02% | 35,051 |
| Jan 13, 2025 | 1.20 | 1.30 | 1.20 | 1.24 | 1.24 | 1.47% | 26,980 |
| Jan 10, 2025 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 0.99% | 29,899 |
| Jan 8, 2025 | 1.21 | 1.33 | 1.17 | 1.21 | 1.21 | -5.47% | 34,729 |
| Jan 7, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -5.19% | 27,086 |
| Jan 6, 2025 | 1.30 | 1.38 | 1.28 | 1.35 | 1.35 | 3.85% | 38,529 |
| Jan 3, 2025 | 1.28 | 1.33 | 1.26 | 1.30 | 1.30 | -1.52% | 45,966 |
| Jan 2, 2025 | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | 2.33% | 40,955 |
| Dec 31, 2024 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | 0.78% | 153,938 |
| Dec 30, 2024 | 1.28 | 1.35 | 1.24 | 1.28 | 1.28 | -1.54% | 125,154 |
| Dec 27, 2024 | 1.31 | 1.33 | 1.23 | 1.30 | 1.30 | 0.78% | 43,391 |
| Dec 26, 2024 | 1.24 | 1.35 | 1.22 | 1.29 | 1.29 | 2.38% | 78,620 |
| Dec 24, 2024 | 1.25 | 1.35 | 1.22 | 1.26 | 1.26 | -1.56% | 31,756 |
| Dec 23, 2024 | 1.19 | 1.38 | 1.16 | 1.28 | 1.28 | 6.67% | 410,383 |
| Dec 20, 2024 | 1.26 | 1.26 | 1.13 | 1.20 | 1.20 | 0.84% | 75,322 |
| Dec 19, 2024 | 1.39 | 1.39 | 1.12 | 1.19 | 1.19 | 1.71% | 81,573 |
| Dec 18, 2024 | 1.36 | 1.45 | 1.03 | 1.17 | 1.17 | -17.61% | 508,705 |
| Dec 17, 2024 | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -5.96% | 99,613 |
| Dec 16, 2024 | 1.58 | 1.70 | 1.47 | 1.51 | 1.51 | -10.12% | 281,899 |
| Dec 13, 2024 | 1.52 | 1.75 | 1.52 | 1.68 | 1.68 | -4.00% | 438,502 |
| Dec 12, 2024 | 1.60 | 1.80 | 1.34 | 1.75 | 1.75 | 8.70% | 1,043,198 |
| Dec 11, 2024 | 1.60 | 2.03 | 1.43 | 1.61 | 1.61 | 25.78% | 12,352,031 |
| Dec 10, 2024 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -2.29% | 3,000,082 |
| Dec 9, 2024 | 1.29 | 1.34 | 1.25 | 1.31 | 1.31 | -1.50% | 38,749 |
| Dec 6, 2024 | 1.38 | 1.39 | 1.25 | 1.33 | 1.33 | -0.75% | 77,727 |
| Dec 5, 2024 | 1.36 | 1.36 | 1.25 | 1.34 | 1.34 | - | 76,700 |
| Dec 4, 2024 | 1.42 | 1.47 | 1.31 | 1.34 | 1.34 | -7.59% | 45,734 |
| Dec 3, 2024 | 1.45 | 1.48 | 1.39 | 1.45 | 1.45 | 1.40% | 61,474 |
| Dec 2, 2024 | 1.56 | 1.56 | 1.38 | 1.43 | 1.43 | -6.54% | 73,522 |
| Nov 29, 2024 | 1.57 | 1.65 | 1.51 | 1.53 | 1.53 | -3.77% | 40,488 |
| Nov 27, 2024 | 1.52 | 1.59 | 1.50 | 1.59 | 1.59 | 3.92% | 17,493 |
| Nov 26, 2024 | 1.58 | 1.60 | 1.47 | 1.53 | 1.53 | -4.38% | 21,167 |
| Nov 25, 2024 | 1.60 | 1.62 | 1.50 | 1.60 | 1.60 | - | 22,491 |
| Nov 22, 2024 | 1.47 | 1.70 | 1.45 | 1.60 | 1.60 | 6.67% | 30,165 |
| Nov 21, 2024 | 1.35 | 1.52 | 1.26 | 1.50 | 1.50 | 9.49% | 77,012 |
| Nov 20, 2024 | 1.43 | 1.45 | 1.24 | 1.37 | 1.37 | -2.84% | 103,128 |
| Nov 19, 2024 | 1.60 | 1.60 | 1.33 | 1.41 | 1.41 | -17.54% | 200,205 |
| Nov 18, 2024 | 2.50 | 2.56 | 1.43 | 1.71 | 1.71 | -18.96% | 994,400 |
| Nov 15, 2024 | 2.10 | 2.27 | 2.01 | 2.11 | 2.11 | 1.44% | 343,885 |
| Nov 14, 2024 | 2.15 | 2.18 | 1.81 | 2.08 | 2.08 | -1.19% | 425,389 |
| Nov 13, 2024 | 2.10 | 2.38 | 1.87 | 2.11 | 2.11 | 13.35% | 1,048,166 |
| Nov 12, 2024 | 1.91 | 1.91 | 1.81 | 1.86 | 1.86 | 0.92% | 21,334 |
| Nov 11, 2024 | 1.72 | 1.86 | 1.72 | 1.84 | 1.84 | 6.60% | 24,085 |
| Nov 8, 2024 | 1.59 | 1.80 | 1.59 | 1.73 | 1.73 | 3.35% | 36,607 |
| Nov 7, 2024 | 1.39 | 1.77 | 1.36 | 1.67 | 1.67 | 22.79% | 124,692 |
| Nov 6, 2024 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | 0.74% | 11,545 |
| Nov 5, 2024 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | -0.74% | 15,693 |
| Nov 4, 2024 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 1.49% | 14,502 |
| Nov 1, 2024 | 1.30 | 1.40 | 1.27 | 1.34 | 1.34 | 2.29% | 44,307 |
| Oct 31, 2024 | 1.40 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 16,883 |
| Oct 30, 2024 | 1.47 | 1.59 | 1.38 | 1.40 | 1.40 | -11.39% | 51,880 |
| Oct 29, 2024 | 1.68 | 1.85 | 1.35 | 1.58 | 1.58 | -8.67% | 99,269 |
| Oct 28, 2024 | 1.52 | 1.76 | 1.40 | 1.73 | 1.73 | 19.31% | 69,281 |
| Oct 25, 2024 | 1.45 | 1.67 | 1.40 | 1.45 | 1.45 | -2.03% | 35,763 |
| 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 |