Zone Frontier Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
3.600
+0.100 (2.86%)
Nov 13, 2026, 4:00 PM EST - Market closed
Zone Frontier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.50 | 3.56 | 3.35 | 3.60 | 3.60 | 2.86% | 132,986 |
| Nov 12, 2026 | 3.13 | 3.75 | 3.11 | 3.50 | 3.50 | 5.74% | 109,120 |
| Nov 11, 2026 | 2.77 | 3.34 | 2.66 | 3.31 | 3.31 | 21.25% | 219,658 |
| Nov 10, 2026 | 3.06 | 3.08 | 2.55 | 2.73 | 2.73 | -11.94% | 417,833 |
| Nov 9, 2026 | 3.17 | 3.50 | 2.90 | 3.10 | 3.10 | 0.65% | 384,012 |
| Nov 6, 2026 | 3.46 | 3.48 | 2.82 | 3.08 | 3.08 | -14.92% | 668,688 |
| Nov 5, 2026 | 3.68 | 3.78 | 3.45 | 3.62 | 3.62 | -3.72% | 290,551 |
| Nov 4, 2026 | 5.18 | 6.00 | 3.59 | 3.76 | 3.76 | -24.50% | 927,861 |
| Nov 3, 2026 | 4.14 | 5.20 | 4.03 | 4.98 | 4.98 | 20.87% | 481,521 |
| Nov 2, 2026 | 3.81 | 4.14 | 3.75 | 4.12 | 4.12 | 8.42% | 257,276 |
| Oct 30, 2026 | 4.91 | 4.91 | 3.60 | 3.80 | 3.80 | -33.33% | 841,252 |
| Oct 16, 2026 | 7.15 | 7.15 | 5.15 | 5.70 | 5.70 | -20.17% | 287,019 |
| Oct 15, 2026 | 7.12 | 7.37 | 6.98 | 7.14 | 7.14 | 3.48% | 96,846 |
| Oct 14, 2026 | 7.14 | 7.14 | 6.00 | 6.90 | 6.90 | 1.77% | 184,800 |
| Oct 13, 2026 | 6.85 | 7.25 | 6.54 | 6.78 | 6.78 | -3.58% | 101,373 |
| Oct 12, 2026 | 7.74 | 7.85 | 6.74 | 7.03 | 7.03 | -10.19% | 133,550 |
| Oct 9, 2026 | 7.74 | 7.92 | 7.59 | 7.83 | 7.83 | 0.23% | 43,549 |
| Oct 8, 2026 | 8.03 | 8.03 | 7.51 | 7.81 | 7.81 | -1.36% | 63,487 |
| Oct 7, 2026 | 7.94 | 8.02 | 7.77 | 7.92 | 7.92 | -0.23% | 49,358 |
| Oct 6, 2026 | 8.06 | 8.26 | 7.79 | 7.94 | 7.94 | 2.72% | 66,683 |
| Oct 5, 2026 | 7.91 | 8.39 | 7.72 | 7.73 | 7.73 | -2.13% | 62,144 |
| Oct 2, 2026 | 7.93 | 8.16 | 7.70 | 7.90 | 7.90 | 3.79% | 61,414 |
| Oct 1, 2026 | 7.98 | 7.98 | 7.61 | 7.61 | 7.61 | -2.39% | 87,653 |
| Sep 30, 2026 | 7.72 | 7.91 | 7.46 | 7.79 | 7.79 | 1.72% | 107,316 |
| Sep 29, 2026 | 8.40 | 8.40 | 7.57 | 7.66 | 7.66 | 0.63% | 156,151 |
| Sep 28, 2026 | 7.70 | 8.20 | 7.59 | 7.61 | 7.61 | -2.31% | 62,095 |
| Sep 25, 2026 | 8.17 | 8.17 | 7.68 | 7.79 | 7.79 | -2.55% | 116,816 |
| Sep 24, 2026 | 8.45 | 8.53 | 7.99 | 8.00 | 8.00 | -8.07% | 100,066 |
| Sep 23, 2026 | 9.59 | 9.60 | 8.34 | 8.70 | 8.70 | 6.62% | 739,802 |
| Sep 22, 2026 | 8.39 | 9.09 | 8.15 | 8.16 | 8.16 | 3.34% | 190,240 |
| Sep 21, 2026 | 8.58 | 8.58 | 7.80 | 7.90 | 7.90 | -3.09% | 94,838 |
| Sep 18, 2026 | 8.99 | 9.12 | 7.99 | 8.15 | 8.15 | -5.83% | 236,204 |
| Sep 17, 2026 | 9.00 | 9.18 | 8.49 | 8.65 | 8.65 | 3.74% | 84,620 |
| Sep 16, 2026 | 7.78 | 8.94 | 7.26 | 8.34 | 8.34 | 7.50% | 159,646 |
| Sep 15, 2026 | 8.40 | 8.40 | 7.69 | 7.76 | 7.76 | -8.69% | 95,947 |
| Sep 14, 2026 | 8.76 | 8.99 | 8.16 | 8.50 | 8.50 | -3.67% | 81,818 |
| Sep 11, 2026 | 8.94 | 9.26 | 8.71 | 8.82 | 8.82 | -3.03% | 47,252 |
| Sep 10, 2026 | 9.09 | 9.23 | 8.82 | 9.10 | 9.10 | -2.00% | 38,267 |
| Sep 9, 2026 | 9.19 | 9.43 | 9.00 | 9.28 | 9.28 | 3.13% | 34,207 |
| Sep 8, 2026 | 9.39 | 9.60 | 9.00 | 9.00 | 9.00 | -2.85% | 104,854 |
| Sep 4, 2026 | 8.85 | 9.48 | 8.55 | 9.26 | 9.26 | 3.97% | 70,207 |
| Sep 3, 2026 | 9.30 | 9.30 | 8.71 | 8.91 | 8.91 | -1.66% | 43,108 |
| Sep 2, 2026 | 9.13 | 9.35 | 8.87 | 9.06 | 9.06 | 0.67% | 90,575 |
| Sep 1, 2026 | 8.73 | 9.57 | 8.71 | 9.00 | 9.00 | -0.40% | 60,175 |
| Aug 31, 2026 | 9.25 | 9.36 | 8.60 | 9.04 | 9.04 | -0.46% | 94,725 |
| Aug 28, 2026 | 9.00 | 9.53 | 8.79 | 9.08 | 9.08 | 3.28% | 67,537 |
| Aug 27, 2026 | 8.97 | 9.41 | 8.40 | 8.79 | 8.79 | 0.69% | 97,042 |
| Aug 26, 2026 | 9.06 | 9.11 | 8.41 | 8.73 | 8.73 | -2.87% | 105,738 |
| Aug 25, 2026 | 9.11 | 9.30 | 8.88 | 8.99 | 8.99 | -1.45% | 48,486 |
| Aug 24, 2026 | 9.42 | 9.54 | 8.85 | 9.12 | 9.12 | -4.40% | 58,077 |