Zone Frontier Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
0.1316
+0.0048 (3.79%)
Oct 2, 2026, 4:00 PM EDT - Market closed
Zone Frontier Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.79% | 3,598,041 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.39% | 5,226,181 |
| Sep 30, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.72% | 5,485,245 |
| Sep 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 0.63% | 9,323,014 |
| Sep 28, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -2.31% | 3,636,044 |
| Sep 25, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.55% | 6,854,575 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.07% | 5,822,503 |
| Sep 23, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 6.62% | 43,702,510 |
| Sep 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.34% | 11,018,299 |
| Sep 21, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.09% | 5,610,375 |
| Sep 18, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -5.83% | 14,131,957 |
| Sep 17, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.74% | 5,038,949 |
| Sep 16, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.50% | 9,518,962 |
| Sep 15, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -8.69% | 5,693,957 |
| Sep 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.67% | 4,890,765 |
| Sep 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.03% | 2,829,113 |
| Sep 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.00% | 2,284,280 |
| Sep 9, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.13% | 2,009,157 |
| Sep 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.85% | 6,049,637 |
| Sep 4, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.97% | 4,207,899 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.66% | 2,586,461 |
| Sep 2, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.67% | 5,434,408 |
| Sep 1, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.40% | 3,610,431 |
| Aug 31, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -0.46% | 5,683,445 |
| Aug 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.28% | 4,052,154 |
| Aug 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 0.69% | 5,822,409 |
| Aug 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.87% | 6,344,176 |
| Aug 25, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.45% | 2,909,155 |
| Aug 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.40% | 3,484,557 |
| Aug 21, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.43% | 2,705,893 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.63% | 8,147,673 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.62% | 7,839,668 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.69% | 8,309,605 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.62% | 6,814,376 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 6,845,333 |
| Aug 13, 2026 | 0.15 | 0.17 | 0.14 | 0.16 | 0.16 | 10.34% | 24,256,496 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.12 | 0.15 | 0.15 | -8.11% | 38,929,136 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.15 | 0.16 | 0.16 | -54.79% | 93,059,287 |
| Aug 10, 2026 | 0.35 | 0.38 | 0.33 | 0.35 | 0.35 | -4.46% | 4,161,730 |
| Aug 7, 2026 | 0.41 | 0.43 | 0.35 | 0.37 | 0.37 | -2.59% | 3,260,336 |
| Aug 6, 2026 | 0.32 | 0.38 | 0.27 | 0.38 | 0.38 | 22.55% | 6,074,394 |
| Aug 5, 2026 | 0.32 | 0.35 | 0.31 | 0.31 | 0.31 | -7.27% | 2,638,429 |
| Aug 4, 2026 | 0.37 | 0.38 | 0.33 | 0.33 | 0.33 | -9.37% | 2,389,805 |
| Aug 3, 2026 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | 1.14% | 2,505,640 |
| Jul 31, 2026 | 0.35 | 0.39 | 0.31 | 0.36 | 0.36 | 3.51% | 7,443,566 |
| Jul 30, 2026 | 0.40 | 0.44 | 0.32 | 0.35 | 0.35 | 8.05% | 18,389,461 |
| Jul 29, 2026 | 0.61 | 0.63 | 0.30 | 0.32 | 0.32 | -54.01% | 28,704,088 |
| Jul 28, 2026 | 0.68 | 0.73 | 0.64 | 0.70 | 0.70 | 5.53% | 2,200,625 |
| Jul 27, 2026 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -7.72% | 1,182,976 |
| Jul 24, 2026 | 0.73 | 0.73 | 0.68 | 0.72 | 0.72 | 2.73% | 1,179,618 |