CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
0.9800
-0.0600 (-5.77%)
At close: Mar 28, 2025, 4:00 PM
1.000
+0.020 (2.04%)
After-hours: Mar 28, 2025, 6:47 PM EST
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.10 | 1.10 | 0.95 | 0.98 | 0.98 | -5.77% | 34,983 |
| Mar 27, 2025 | 1.09 | 1.16 | 1.04 | 1.04 | 1.04 | -6.31% | 30,317 |
| Mar 26, 2025 | 1.22 | 1.25 | 1.11 | 1.11 | 1.11 | -8.26% | 120,568 |
| Mar 25, 2025 | 1.28 | 1.28 | 1.16 | 1.21 | 1.21 | -3.97% | 45,824 |
| Mar 24, 2025 | 1.25 | 1.28 | 1.19 | 1.26 | 1.26 | -0.79% | 12,888 |
| Mar 21, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 15,818 |
| Mar 20, 2025 | 1.17 | 1.28 | 1.00 | 1.28 | 1.28 | 7.56% | 69,646 |
| Mar 19, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 7,835 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 9,962 |
| Mar 17, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 19,107 |
| Mar 14, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 16,297 |
| Mar 13, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 23,624 |
| Mar 12, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 9,942 |
| Mar 11, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 10,315 |
| Mar 10, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 48,026 |
| Mar 7, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -1.03% | 30,745 |
| Mar 6, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 0.17% | 46,579 |
| Mar 5, 2025 | 1.09 | 1.18 | 1.02 | 1.16 | 1.16 | 11.54% | 67,504 |
| Mar 4, 2025 | 0.97 | 1.07 | 0.97 | 1.04 | 1.04 | 4.00% | 36,658 |
| Mar 3, 2025 | 1.13 | 1.13 | 0.90 | 1.00 | 1.00 | -11.50% | 56,531 |
| Feb 28, 2025 | 1.10 | 1.13 | 1.05 | 1.13 | 1.13 | 0.89% | 34,656 |
| Feb 27, 2025 | 1.12 | 1.19 | 1.09 | 1.12 | 1.12 | -0.88% | 73,444 |
| Feb 26, 2025 | 1.11 | 1.21 | 1.06 | 1.13 | 1.13 | -1.74% | 139,249 |
| Feb 25, 2025 | 1.09 | 1.19 | 0.95 | 1.15 | 1.15 | 7.48% | 1,045,037 |
| Feb 24, 2025 | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | -0.93% | 30,819 |
| Feb 21, 2025 | 1.08 | 1.12 | 1.05 | 1.08 | 1.08 | -1.10% | 34,935 |
| Feb 20, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | 1.09 | -5.04% | 35,025 |
| Feb 19, 2025 | 1.14 | 1.19 | 1.09 | 1.15 | 1.15 | -3.36% | 46,798 |
| Feb 18, 2025 | 1.12 | 1.19 | 1.10 | 1.19 | 1.19 | 6.25% | 49,439 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.05 | 1.12 | 1.12 | -6.51% | 118,523 |
| Feb 13, 2025 | 1.14 | 1.22 | 1.11 | 1.20 | 1.20 | 4.17% | 96,245 |
| Feb 12, 2025 | 1.12 | 1.25 | 1.10 | 1.15 | 1.15 | - | 108,137 |
| Feb 11, 2025 | 1.20 | 1.21 | 1.10 | 1.15 | 1.15 | -3.36% | 73,700 |
| Feb 10, 2025 | 1.29 | 1.33 | 1.17 | 1.19 | 1.19 | -8.46% | 185,253 |
| Feb 7, 2025 | 1.17 | 1.35 | 1.17 | 1.30 | 1.30 | 10.64% | 280,992 |
| Feb 6, 2025 | 1.22 | 1.24 | 1.17 | 1.18 | 1.18 | -3.29% | 187,484 |
| Feb 5, 2025 | 1.24 | 1.26 | 1.13 | 1.22 | 1.22 | -5.08% | 407,195 |
| 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 |