CleanCore Solutions, Inc. (ZONE)

NYSEAMERICAN: ZONE · Real-Time Price · USD

0.9844

+0.0719 (7.88%)

At close: Jun 18, 2026, 4:00 PM EDT

0.9310

-0.0534 (-5.42%)

After-hours: Jun 18, 2026, 8:00 PM EDT

CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.90	1.01	0.87	0.98	0.98	7.88%	5,506,189
Jun 17, 2026	0.82	0.93	0.79	0.91	0.91	14.06%	4,245,774
Jun 16, 2026	0.76	0.82	0.72	0.80	0.80	3.90%	4,816,678
Jun 15, 2026	0.83	0.86	0.75	0.77	0.77	-4.94%	4,376,279
Jun 12, 2026	0.70	0.83	0.70	0.81	0.81	15.55%	4,818,826
Jun 11, 2026	0.64	0.71	0.62	0.70	0.70	10.27%	1,813,046
Jun 10, 2026	0.64	0.70	0.62	0.64	0.64	1.73%	929,359
Jun 9, 2026	0.61	0.65	0.57	0.62	0.62	3.08%	2,382,277
Jun 8, 2026	0.70	0.70	0.57	0.61	0.61	0.70%	3,185,898
Jun 5, 2026	0.67	0.67	0.58	0.60	0.60	-11.91%	2,054,036
Jun 4, 2026	0.69	0.76	0.64	0.68	0.68	-10.08%	3,072,821
Jun 3, 2026	0.73	0.81	0.69	0.76	0.76	3.04%	1,900,014
Jun 2, 2026	0.79	0.79	0.71	0.74	0.74	-8.21%	1,676,911
Jun 1, 2026	0.81	0.81	0.77	0.80	0.80	0.45%	1,808,523
May 29, 2026	0.79	0.82	0.73	0.80	0.80	1.37%	1,529,615
May 28, 2026	0.79	0.81	0.73	0.79	0.79	-3.91%	2,209,585
May 27, 2026	0.69	0.82	0.68	0.82	0.82	17.33%	4,121,387
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