CleanCore Solutions, Inc. (ZONE)

NYSEAMERICAN: ZONE · Real-Time Price · USD

0.3478

+0.0259 (8.05%)

At close: Jul 30, 2026, 4:00 PM EDT

0.3472

-0.0006 (-0.17%)

After-hours: Jul 30, 2026, 5:58 PM EDT

CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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