CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
1.859
+0.139 (8.08%)
At close: May 15, 2025, 4:00 PM
1.840
-0.019 (-1.02%)
After-hours: May 15, 2025, 8:00 PM EDT

CleanCore Solutions Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 26, 2024May 15, 2025Max ▾May '24Jun '24Jul '24Aug '24Sep '24Oct '24Nov '24Dec '24Jan '25Feb '25Mar '25Apr '25May '25May '24May '24Jul '24Jul '24Sep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '2501.0002.0003.0001.859

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20251.741.891.681.861.868.08%44,105
May 14, 20251.731.801.651.721.72-2.33%36,219
May 13, 20251.821.821.691.761.76-3.24%28,318
May 12, 20251.471.871.471.821.8219.74%132,522
May 9, 20251.631.781.481.521.52-7.32%131,141
May 8, 20251.611.671.521.641.643.14%100,921
May 7, 20251.361.611.311.591.5918.66%152,978
May 6, 20251.301.361.301.341.34-0.74%4,338
May 5, 20251.381.381.331.351.35-28,983
May 2, 20251.361.411.311.351.351.50%39,599
May 1, 20251.411.411.261.331.33-5.00%20,117
Apr 30, 20251.321.401.301.401.403.32%14,542
Apr 29, 20251.311.371.301.361.363.83%27,895
Apr 28, 20251.281.331.271.311.31-1.21%14,505
Apr 25, 20251.391.411.261.321.32-4.28%66,216
Apr 24, 20251.151.381.151.381.388.66%60,195
Apr 23, 20251.341.401.151.271.275.57%443,664
Apr 22, 20251.211.251.181.201.200.25%18,852
Apr 21, 20251.091.261.071.201.200.84%47,709
Apr 17, 20251.111.431.091.191.1910.70%444,282
Apr 16, 20251.081.101.041.081.081.42%11,075
Apr 15, 20251.111.111.041.061.06-1.85%5,257
Apr 14, 20251.071.091.071.081.08-0.92%3,242
Apr 11, 20251.031.091.021.091.093.81%119,493
Apr 10, 20251.011.070.981.051.053.96%29,489
Apr 9, 20251.021.090.941.011.01-2.32%39,068
Apr 8, 20251.091.121.011.031.03-6.00%26,214
Apr 7, 20251.031.111.021.101.102.80%18,916
Apr 4, 20251.011.311.001.071.072.88%36,192
Apr 3, 20250.991.130.921.041.042.97%85,449
Apr 2, 20250.991.070.991.011.01-2.88%23,026
Apr 1, 20250.991.040.991.041.049.57%12,628
Mar 31, 20250.950.990.810.950.95-3.14%77,899
Mar 28, 20251.101.100.950.980.98-5.77%34,983
Mar 27, 20251.091.161.041.041.04-6.31%30,317
Mar 26, 20251.221.251.111.111.11-8.26%120,568
Mar 25, 20251.281.281.161.211.21-3.97%45,824
Mar 24, 20251.251.281.191.261.26-0.79%12,888
Mar 21, 20251.231.271.231.271.27-0.78%15,818
Mar 20, 20251.171.281.001.281.287.56%69,646
Mar 19, 20251.181.191.151.191.192.59%7,835
Mar 18, 20251.181.181.141.161.160.87%9,962
Mar 17, 20251.171.171.151.151.15-1.71%19,107
Mar 14, 20251.171.171.111.171.17-16,297
Mar 13, 20251.151.171.121.171.172.63%23,624
Mar 12, 20251.111.161.111.141.140.88%9,942
Mar 11, 20251.141.161.111.131.13-2.59%10,315
Mar 10, 20251.161.181.141.161.160.87%48,026
Mar 7, 20251.141.181.121.151.15-1.03%30,745
Mar 6, 20251.111.171.111.161.160.17%46,579