CleanCore Solutions, Inc. (ZONE)

NYSEAMERICAN: ZONE · Real-Time Price · USD

0.1590

-0.0023 (-1.43%)

At close: Aug 21, 2026, 4:00 PM EDT

0.1600

+0.0010 (0.63%)

After-hours: Aug 21, 2026, 8:00 PM EDT

CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.16	0.16	0.15	0.16	0.16	-1.43%	2,649,025
Aug 20, 2026	0.16	0.16	0.15	0.16	0.16	5.63%	8,122,499
Aug 19, 2026	0.16	0.16	0.15	0.15	0.15	-4.62%	7,720,613
Aug 18, 2026	0.16	0.17	0.15	0.16	0.16	2.69%	8,201,448
Aug 17, 2026	0.16	0.16	0.15	0.16	0.16	-2.62%	6,745,333
Aug 14, 2026	0.16	0.16	0.15	0.16	0.16	0.06%	6,781,717
Aug 13, 2026	0.15	0.17	0.14	0.16	0.16	10.34%	21,368,340
Aug 12, 2026	0.15	0.15	0.12	0.15	0.15	-8.11%	37,596,981
Aug 11, 2026	0.22	0.22	0.15	0.16	0.16	-54.79%	80,024,000
Aug 10, 2026	0.35	0.38	0.33	0.35	0.35	-4.46%	3,396,594
Aug 7, 2026	0.41	0.43	0.35	0.37	0.37	-2.59%	3,221,428
Aug 6, 2026	0.32	0.38	0.27	0.38	0.38	22.55%	5,966,891
Aug 5, 2026	0.32	0.35	0.31	0.31	0.31	-7.27%	2,610,050
Aug 4, 2026	0.37	0.38	0.33	0.33	0.33	-9.37%	2,322,793
Aug 3, 2026	0.37	0.38	0.35	0.36	0.36	1.14%	2,476,847
Jul 31, 2026	0.35	0.39	0.31	0.36	0.36	3.51%	7,392,908
Jul 30, 2026	0.40	0.44	0.32	0.35	0.35	8.05%	18,098,781
Jul 29, 2026	0.61	0.63	0.30	0.32	0.32	-54.01%	27,296,975
Jul 28, 2026	0.68	0.73	0.64	0.70	0.70	5.53%	2,195,631
Jul 27, 2026	0.74	0.74	0.66	0.66	0.66	-7.72%	1,182,230
Jul 24, 2026	0.73	0.73	0.68	0.72	0.72	2.73%	1,174,076
Jul 23, 2026	0.69	0.73	0.67	0.70	0.70	-0.04%	1,062,424
Jul 22, 2026	0.65	0.71	0.64	0.70	0.70	9.20%	1,259,343
Jul 21, 2026	0.65	0.69	0.63	0.64	0.64	-0.77%	1,598,373
Jul 20, 2026	0.60	0.65	0.54	0.65	0.65	7.36%	2,323,209
Jul 17, 2026	0.60	0.64	0.55	0.60	0.60	-1.68%	2,006,762
Jul 16, 2026	0.67	0.68	0.60	0.61	0.61	-9.47%	1,301,472
Jul 15, 2026	0.65	0.73	0.64	0.68	0.68	0.97%	1,531,817
Jul 14, 2026	0.68	0.72	0.65	0.67	0.67	-2.84%	1,896,567
Jul 13, 2026	0.71	0.71	0.60	0.69	0.69	-3.81%	2,500,947
Jul 10, 2026	0.74	0.82	0.70	0.72	0.72	-4.45%	1,365,862
Jul 9, 2026	0.83	0.85	0.72	0.75	0.75	-8.34%	2,152,639
Jul 8, 2026	0.82	0.84	0.80	0.82	0.82	0.20%	1,150,779
Jul 7, 2026	0.85	0.85	0.77	0.82	0.82	-6.16%	1,095,354
Jul 6, 2026	0.73	0.88	0.73	0.87	0.87	19.15%	2,510,217
Jul 2, 2026	0.83	0.83	0.73	0.73	0.73	-10.33%	1,292,899
Jul 1, 2026	0.83	0.83	0.78	0.81	0.81	-0.70%	896,275
Jun 30, 2026	0.83	0.85	0.79	0.82	0.82	1.33%	1,058,142
Jun 29, 2026	0.75	0.88	0.71	0.81	0.81	7.89%	3,143,496
Jun 26, 2026	0.80	0.80	0.73	0.75	0.75	-7.41%	2,345,511
Jun 25, 2026	0.80	0.84	0.80	0.81	0.81	1.24%	1,467,414
Jun 24, 2026	0.93	0.95	0.79	0.80	0.80	-13.04%	4,790,282
Jun 23, 2026	0.94	0.96	0.88	0.92	0.92	-7.38%	1,979,316
Jun 22, 2026	0.99	1.05	0.95	0.99	0.99	0.91%	4,850,217
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