Skip to main content
Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
0.195
-0.025 (-11.34%)
At close: Mar 9, 2026, 4:00 PM EDT
0.196
+0.000 (0.18%)
After-hours: Mar 9, 2026, 7:29 PM EDT

Zeta Network Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.200.180.20--11.48%713,336
Mar 6, 20260.220.220.200.220.22-3.97%388,731
Mar 5, 20260.220.240.210.230.233.94%549,843
Mar 4, 20260.210.220.190.220.228.82%578,019
Mar 3, 20260.210.220.190.200.20-13.48%1,166,155
Mar 2, 20260.250.250.220.230.23-10.15%444,154
Feb 27, 20260.280.280.240.260.26-8.00%375,912
Feb 26, 20260.290.300.260.280.282.86%653,897
Feb 25, 20260.270.290.260.280.284.19%392,904
Feb 24, 20260.250.280.250.260.262.96%399,379
Feb 23, 20260.240.260.230.260.264.00%323,546
Feb 20, 20260.240.290.230.250.252.49%1,747,936
Feb 19, 20260.210.250.210.240.245.60%1,411,614
Feb 18, 20260.200.240.190.230.236.33%24,201,612
Feb 17, 20260.240.250.210.210.21-8.40%1,349,414
Feb 13, 20260.250.280.230.230.23-7.46%2,211,049
Feb 12, 20260.230.290.230.250.2510.17%4,307,268
Feb 11, 20260.280.280.210.230.23-14.18%2,637,228
Feb 10, 20260.350.450.260.270.27-28.38%9,718,147
Feb 9, 20260.520.560.370.370.37-24.81%3,724,329
Feb 6, 20260.630.780.470.500.50-18.41%6,315,489
Feb 5, 20260.670.680.610.610.61-10.36%205,969
Feb 4, 20260.680.690.600.680.681.05%402,714
Feb 3, 20260.700.710.660.670.672.01%144,962
Feb 2, 20260.790.820.660.660.66-16.59%191,768
Jan 30, 20261.001.000.760.790.79-20.86%840,796
Jan 29, 20260.911.210.911.001.0013.64%5,231,431
Jan 28, 20260.931.060.860.880.88-11.12%5,064,492
Jan 27, 20260.641.000.600.990.9962.50%11,842,404
Jan 26, 20260.600.610.560.610.611.96%637,632
Jan 23, 20260.600.600.550.600.603.03%798,909
Jan 22, 20260.650.650.540.580.58-7.82%1,596,576
Jan 21, 20260.630.640.600.630.631.08%1,000,381
Jan 20, 20260.640.690.610.620.62-5.61%933,105
Jan 16, 20260.710.710.640.660.66-5.16%856,688
Jan 15, 20260.630.710.630.700.706.33%493,482
Jan 14, 20260.750.750.600.650.65-11.63%907,973
Jan 13, 20260.780.820.720.740.74-5.61%574,895
Jan 12, 20260.790.790.720.780.78-1.21%331,811
Jan 9, 20260.720.800.720.790.797.93%398,106
Jan 8, 20260.680.740.670.740.748.12%258,100
Jan 7, 20260.700.700.670.680.68-2.87%165,508
Jan 6, 20260.710.710.680.700.700.04%201,239
Jan 5, 20260.630.700.600.700.7012.69%299,661
Jan 2, 20260.600.620.570.620.627.27%268,054
Dec 31, 20250.620.630.560.580.58-7.11%648,399
Dec 30, 20250.620.630.600.620.62-0.37%400,274
Dec 29, 20250.630.640.610.630.63-2.57%413,829
Dec 26, 20250.640.660.610.640.64-0.51%525,387
Dec 24, 20250.630.650.620.650.652.01%300,599
Dec 23, 20250.660.660.600.630.63-6.06%587,644
Dec 22, 20250.700.700.630.670.673.63%2,434,291
Dec 19, 20250.740.740.630.650.65-36.27%3,979,959
Dec 18, 20250.681.030.591.021.0255.73%8,752,532
Dec 17, 20250.680.680.650.660.66-0.24%114,724
Dec 16, 20250.680.680.650.660.66-3.85%476,575
Dec 15, 20250.730.730.670.680.68-5.15%380,796
Dec 12, 20250.740.750.720.720.72-4.00%235,545
Dec 11, 20250.740.760.740.750.751.81%244,629
Dec 10, 20250.750.770.720.740.74-4.44%209,447
Dec 9, 20250.740.790.700.770.776.45%394,355
Dec 8, 20250.740.760.690.720.72-0.75%540,726
Dec 5, 20250.810.830.730.730.73-9.12%324,389
Dec 4, 20250.770.810.770.800.804.41%188,984
Dec 3, 20250.790.790.750.770.77-2.78%610,907
Dec 2, 20250.790.810.790.790.79-0.74%183,980
Dec 1, 20250.870.870.800.800.80-10.46%261,214
Nov 28, 20250.850.900.850.890.898.21%233,387
Nov 26, 20250.820.840.800.820.824.79%200,436
Nov 25, 20250.730.840.730.780.787.51%446,211
Nov 24, 20250.780.800.710.730.73-3.93%547,803
Nov 21, 20250.710.800.680.760.762.70%426,829
Nov 20, 20250.820.840.710.740.74-7.50%877,783
Nov 19, 20250.991.030.790.800.80-19.69%655,780
Nov 18, 20251.001.030.981.001.00-2.34%288,568
Nov 17, 20251.021.051.011.021.02-2.86%294,007
Nov 14, 20251.001.071.001.051.050.96%334,210
Nov 13, 20251.091.121.021.041.04-5.45%459,406
Nov 12, 20251.101.131.051.101.10-2.65%509,662
Nov 11, 20251.101.141.081.131.134.63%363,631
Nov 10, 20251.161.181.081.081.08-0.92%779,485
Nov 7, 20251.031.091.011.091.093.81%447,025
Nov 6, 20251.201.221.031.051.05-0.94%848,104
Nov 5, 20251.051.091.051.061.06-540,167
Nov 4, 20251.131.131.031.061.06-10.17%816,957
Nov 3, 20251.271.291.161.181.18-8.53%579,494
Oct 31, 20251.331.341.261.291.29-3.01%512,736
Oct 30, 20251.361.381.321.331.33-5.00%491,460
Oct 29, 20251.521.521.401.401.40-8.50%691,868
Oct 28, 20251.551.601.521.531.53-2.55%537,722
Oct 27, 20251.631.631.531.571.57-0.63%525,614
Oct 24, 20251.621.651.561.581.58-1.86%641,312
Oct 23, 20251.541.621.511.611.614.55%672,723
Oct 22, 20251.501.601.491.541.540.65%1,018,669
Oct 21, 20251.651.661.501.531.53-8.38%1,310,158
Oct 20, 20251.671.721.641.671.670.60%748,126
Oct 17, 20251.771.801.641.661.66-9.29%1,139,036
Oct 16, 20251.781.871.781.831.83-1,132,545
Oct 15, 20252.102.111.801.831.83-8.96%13,015,382
Oct 14, 20251.862.141.822.012.018.06%2,984,355