CleanCore Solutions, Inc. (ZONE)

NYSEAMERICAN: ZONE · Real-Time Price · USD

0.7000

-0.1097 (-13.55%)

At close: May 26, 2026, 4:00 PM EDT

0.7111

+0.0111 (1.59%)

Pre-market: May 27, 2026, 4:05 AM EDT

CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.84	0.86	0.65	0.70	0.70	-13.55%	3,982,341
May 22, 2026	0.80	0.89	0.77	0.81	0.81	3.81%	4,711,130
May 21, 2026	0.64	0.82	0.61	0.78	0.78	21.08%	5,566,731
May 20, 2026	0.68	0.68	0.62	0.64	0.64	-0.89%	1,570,351
May 19, 2026	0.65	0.67	0.60	0.65	0.65	4.86%	3,174,113
May 18, 2026	0.60	0.66	0.52	0.62	0.62	4.75%	2,855,477
May 15, 2026	0.57	0.64	0.55	0.59	0.59	0.31%	2,420,370
May 14, 2026	0.58	0.63	0.53	0.59	0.59	1.86%	2,807,921
May 13, 2026	0.48	0.59	0.44	0.58	0.58	25.86%	4,885,619
May 12, 2026	0.49	0.53	0.43	0.46	0.46	-4.12%	5,508,859
May 11, 2026	0.42	0.48	0.40	0.48	0.48	13.77%	3,175,167
May 8, 2026	0.36	0.43	0.34	0.42	0.42	17.19%	3,861,938
May 7, 2026	0.34	0.37	0.32	0.36	0.36	7.30%	1,753,589
May 6, 2026	0.32	0.35	0.31	0.34	0.34	4.22%	2,432,877
May 5, 2026	0.31	0.33	0.30	0.32	0.32	3.91%	1,654,884
May 4, 2026	0.29	0.32	0.28	0.31	0.31	5.02%	1,639,710
May 1, 2026	0.29	0.30	0.28	0.30	0.30	2.79%	1,284,350
Apr 30, 2026	0.28	0.30	0.28	0.29	0.29	3.61%	1,594,881
Apr 29, 2026	0.30	0.31	0.28	0.28	0.28	-6.36%	2,187,626
Apr 28, 2026	0.30	0.31	0.29	0.30	0.30	0.61%	1,143,435
Apr 27, 2026	0.32	0.32	0.29	0.29	0.29	-2.65%	1,371,432
Apr 24, 2026	0.30	0.31	0.29	0.30	0.30	0.53%	1,199,415
Apr 23, 2026	0.32	0.33	0.29	0.30	0.30	-2.81%	1,314,156
Apr 22, 2026	0.30	0.32	0.30	0.31	0.31	0.39%	605,115
Apr 21, 2026	0.33	0.33	0.30	0.31	0.31	-6.56%	1,028,765
Apr 20, 2026	0.32	0.33	0.31	0.33	0.33	5.61%	1,164,204
Apr 17, 2026	0.32	0.35	0.25	0.31	0.31	-3.73%	5,566,552
Apr 16, 2026	0.33	0.35	0.31	0.32	0.32	-1.49%	3,206,815
Apr 15, 2026	0.34	0.34	0.32	0.33	0.33	-3.32%	1,631,802
Apr 14, 2026	0.34	0.35	0.33	0.34	0.34	1.28%	1,562,688
Apr 13, 2026	0.33	0.34	0.32	0.34	0.34	1.82%	983,072
Apr 10, 2026	0.34	0.34	0.32	0.33	0.33	-2.11%	786,027
Apr 9, 2026	0.34	0.35	0.33	0.34	0.34	-1.06%	809,103
Apr 8, 2026	0.37	0.37	0.34	0.34	0.34	-0.06%	1,467,212
Apr 7, 2026	0.35	0.36	0.33	0.34	0.34	-6.35%	527,609
Apr 6, 2026	0.34	0.37	0.34	0.36	0.36	3.70%	482,123
Apr 2, 2026	0.33	0.36	0.33	0.35	0.35	1.01%	923,898
Apr 1, 2026	0.35	0.37	0.34	0.35	0.35	-2.47%	1,322,949
Mar 31, 2026	0.36	0.39	0.36	0.36	0.36	-0.56%	1,398,465
Mar 30, 2026	0.36	0.38	0.34	0.36	0.36	-1.27%	1,335,680
Mar 27, 2026	0.39	0.39	0.36	0.36	0.36	-1.84%	1,149,096
Mar 26, 2026	0.39	0.42	0.37	0.37	0.37	-6.29%	2,085,263
Mar 25, 2026	0.43	0.44	0.39	0.39	0.39	-6.61%	1,646,614
Mar 24, 2026	0.40	0.46	0.39	0.42	0.42	4.37%	4,670,676
Mar 23, 2026	0.39	0.47	0.38	0.40	0.40	6.16%	7,925,050
Mar 20, 2026	0.37	0.40	0.34	0.38	0.38	5.89%	4,331,002
Mar 19, 2026	0.33	0.37	0.33	0.36	0.36	2.86%	3,866,668
Mar 18, 2026	0.34	0.36	0.33	0.35	0.35	1.54%	4,380,066
Mar 17, 2026	0.36	0.36	0.34	0.34	0.34	-2.35%	1,403,572
Mar 16, 2026	0.35	0.37	0.34	0.35	0.35	3.22%	1,218,531