Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
1.540
-0.050 (-3.14%)
At close: Apr 28, 2026, 4:00 PM EDT
1.650
+0.110 (7.14%)
After-hours: Apr 28, 2026, 6:12 PM EDT
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | - | -3.14% | 5,542 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.59 | 1.59 | 1.59 | -4.79% | 21,028 |
| Apr 24, 2026 | 1.77 | 1.77 | 1.52 | 1.67 | 1.67 | -1.76% | 61,793 |
| Apr 23, 2026 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | -8.60% | 29,348 |
| Apr 22, 2026 | 1.95 | 1.95 | 1.79 | 1.86 | 1.86 | - | 15,562 |
| Apr 21, 2026 | 1.77 | 1.88 | 1.76 | 1.86 | 1.86 | 1.64% | 17,679 |
| Apr 20, 2026 | 1.73 | 1.84 | 1.70 | 1.83 | 1.83 | 5.78% | 31,101 |
| Apr 17, 2026 | 1.71 | 1.84 | 1.67 | 1.73 | 1.73 | 1.17% | 86,997 |
| Apr 16, 2026 | 1.86 | 1.86 | 1.66 | 1.71 | 1.71 | -6.04% | 39,572 |
| Apr 15, 2026 | 1.71 | 1.84 | 1.66 | 1.82 | 1.82 | 2.82% | 20,992 |
| Apr 14, 2026 | 1.81 | 1.83 | 1.72 | 1.77 | 1.77 | -4.32% | 47,533 |
| Apr 13, 2026 | 1.72 | 1.87 | 1.65 | 1.85 | 1.85 | 8.19% | 31,822 |
| Apr 10, 2026 | 1.75 | 1.77 | 1.51 | 1.71 | 1.71 | -0.58% | 111,777 |
| Apr 9, 2026 | 1.75 | 1.80 | 1.63 | 1.72 | 1.72 | -2.82% | 32,133 |
| Apr 8, 2026 | 1.79 | 1.83 | 1.70 | 1.77 | 1.77 | -1.67% | 71,516 |
| Apr 7, 2026 | 1.91 | 1.91 | 1.66 | 1.80 | 1.80 | -5.76% | 32,477 |
| Apr 6, 2026 | 1.89 | 1.95 | 1.70 | 1.91 | 1.91 | 1.60% | 118,211 |
| Apr 2, 2026 | 1.98 | 2.04 | 1.77 | 1.88 | 1.88 | -13.76% | 108,892 |
| Apr 1, 2026 | 1.93 | 2.28 | 1.91 | 2.18 | 2.18 | 10.10% | 219,723 |
| Mar 31, 2026 | 1.66 | 2.30 | 1.66 | 1.98 | 1.98 | -1.49% | 289,411 |
| Mar 30, 2026 | 2.11 | 2.31 | 1.29 | 2.01 | 2.01 | -12.23% | 3,212,927 |
| Mar 27, 2026 | 2.35 | 2.51 | 2.02 | 2.29 | 2.29 | -1.29% | 64,739 |
| Mar 26, 2026 | 2.40 | 2.47 | 2.17 | 2.32 | 2.32 | -2.93% | 35,332 |
| Mar 25, 2026 | 2.64 | 2.64 | 2.39 | 2.39 | 2.39 | -9.47% | 36,463 |
| Mar 24, 2026 | 2.91 | 2.97 | 2.63 | 2.64 | 2.64 | -11.71% | 27,656 |
| Mar 23, 2026 | 2.88 | 3.00 | 2.60 | 2.99 | 2.99 | 2.05% | 82,367 |
| Mar 20, 2026 | 3.33 | 3.39 | 2.80 | 2.93 | 2.93 | -11.21% | 59,203 |
| Mar 19, 2026 | 3.12 | 3.41 | 3.03 | 3.30 | 3.30 | 2.48% | 51,481 |
| Mar 18, 2026 | 3.40 | 3.45 | 3.00 | 3.22 | 3.22 | -9.30% | 67,194 |
| Mar 17, 2026 | 3.87 | 4.69 | 3.00 | 3.55 | 3.55 | -11.25% | 160,474 |
| Mar 16, 2026 | 5.41 | 5.41 | 3.60 | 4.00 | 4.00 | -31.09% | 187,295 |
| Mar 13, 2026 | 8.92 | 9.00 | 5.54 | 5.81 | 5.81 | -33.35% | 115,065 |
| Mar 12, 2026 | 8.63 | 9.78 | 7.52 | 8.71 | 8.71 | -19.20% | 67,914 |
| Mar 11, 2026 | 16.00 | 16.00 | 10.05 | 10.78 | 10.78 | -32.88% | 84,196 |
| Mar 10, 2026 | 19.56 | 20.90 | 13.00 | 16.06 | 16.06 | -17.81% | 23,161 |
| Mar 9, 2026 | 18.76 | 19.70 | 18.06 | 19.54 | 19.54 | -11.34% | 7,394 |
| Mar 6, 2026 | 22.48 | 22.48 | 20.49 | 22.04 | 22.04 | -3.97% | 3,894 |
| Mar 5, 2026 | 21.73 | 24.00 | 21.19 | 22.95 | 22.95 | 3.94% | 5,499 |
| Mar 4, 2026 | 20.57 | 22.14 | 19.00 | 22.08 | 22.08 | 8.82% | 5,806 |
| Mar 3, 2026 | 20.64 | 22.06 | 18.50 | 20.29 | 20.29 | -13.48% | 11,859 |
| Mar 2, 2026 | 24.64 | 24.64 | 22.15 | 23.45 | 23.45 | -10.15% | 4,446 |
| Feb 27, 2026 | 27.96 | 27.96 | 24.00 | 26.10 | 26.10 | -8.00% | 3,813 |
| Feb 26, 2026 | 29.00 | 30.00 | 26.48 | 28.37 | 28.37 | 2.86% | 6,540 |
| Feb 25, 2026 | 27.19 | 28.87 | 26.48 | 27.58 | 27.58 | 4.19% | 3,987 |
| Feb 24, 2026 | 25.32 | 27.58 | 24.90 | 26.47 | 26.47 | 2.96% | 3,994 |
| Feb 23, 2026 | 24.11 | 25.71 | 23.00 | 25.71 | 25.71 | 4.00% | 3,272 |
| Feb 20, 2026 | 24.00 | 29.00 | 22.99 | 24.72 | 24.72 | 2.49% | 17,517 |
| Feb 19, 2026 | 21.35 | 24.95 | 21.28 | 24.12 | 24.12 | 5.60% | 14,404 |
| Feb 18, 2026 | 20.16 | 23.65 | 19.33 | 22.84 | 22.84 | 6.33% | 243,095 |
| Feb 17, 2026 | 24.20 | 24.76 | 21.20 | 21.48 | 21.48 | -8.40% | 13,540 |
| Feb 13, 2026 | 25.11 | 27.72 | 23.08 | 23.45 | 23.45 | -7.46% | 22,220 |
| Feb 12, 2026 | 23.29 | 29.30 | 22.91 | 25.34 | 25.34 | 10.17% | 43,761 |
| Feb 11, 2026 | 27.80 | 28.30 | 21.20 | 23.00 | 23.00 | -14.18% | 26,854 |
| Feb 10, 2026 | 35.00 | 45.00 | 26.06 | 26.80 | 26.80 | -28.38% | 97,238 |
| Feb 9, 2026 | 52.17 | 55.88 | 36.60 | 37.42 | 37.42 | -24.81% | 37,682 |
| Feb 6, 2026 | 62.70 | 78.00 | 46.56 | 49.77 | 49.77 | -18.41% | 63,195 |
| Feb 5, 2026 | 67.21 | 68.01 | 61.00 | 61.00 | 61.00 | -10.36% | 2,069 |
| Feb 4, 2026 | 68.45 | 69.43 | 60.45 | 68.05 | 68.05 | 1.05% | 4,066 |
| Feb 3, 2026 | 70.00 | 70.98 | 66.00 | 67.34 | 67.34 | 2.01% | 1,455 |
| Feb 2, 2026 | 79.00 | 82.39 | 66.01 | 66.01 | 66.01 | -16.59% | 1,923 |
| Jan 30, 2026 | 99.60 | 99.94 | 76.10 | 79.14 | 79.14 | -20.86% | 8,576 |
| Jan 29, 2026 | 91.17 | 121.00 | 91.17 | 100.00 | 100.00 | 13.64% | 52,733 |
| Jan 28, 2026 | 93.00 | 106.00 | 86.10 | 88.00 | 88.00 | -11.12% | 50,758 |
| Jan 27, 2026 | 64.32 | 99.98 | 60.49 | 99.01 | 99.01 | 62.50% | 127,829 |
| Jan 26, 2026 | 60.00 | 61.00 | 56.00 | 60.93 | 60.93 | 1.96% | 6,379 |
| Jan 23, 2026 | 60.00 | 60.00 | 55.17 | 59.76 | 59.76 | 3.03% | 8,008 |
| Jan 22, 2026 | 65.00 | 65.00 | 54.00 | 58.00 | 58.00 | -7.82% | 15,995 |
| Jan 21, 2026 | 63.10 | 64.43 | 60.10 | 62.92 | 62.92 | 1.08% | 10,028 |
| Jan 20, 2026 | 64.20 | 68.87 | 60.96 | 62.25 | 62.25 | -5.61% | 9,331 |
| Jan 16, 2026 | 71.20 | 71.20 | 63.59 | 65.95 | 65.95 | -5.16% | 8,567 |
| Jan 15, 2026 | 63.02 | 70.89 | 63.02 | 69.54 | 69.54 | 6.33% | 4,941 |
| Jan 14, 2026 | 74.52 | 74.95 | 60.10 | 65.40 | 65.40 | -11.63% | 9,093 |
| Jan 13, 2026 | 78.46 | 81.99 | 72.06 | 74.01 | 74.01 | -5.61% | 5,762 |
| Jan 12, 2026 | 79.00 | 79.28 | 72.48 | 78.41 | 78.41 | -1.21% | 3,414 |
| Jan 9, 2026 | 72.23 | 79.95 | 72.23 | 79.37 | 79.37 | 7.93% | 4,044 |
| Jan 8, 2026 | 67.53 | 74.00 | 67.14 | 73.54 | 73.54 | 8.12% | 2,581 |
| Jan 7, 2026 | 69.59 | 70.00 | 66.86 | 68.02 | 68.02 | -2.87% | 1,677 |
| Jan 6, 2026 | 70.99 | 71.49 | 68.03 | 70.03 | 70.03 | 0.04% | 2,049 |
| Jan 5, 2026 | 62.50 | 70.00 | 60.16 | 70.00 | 70.00 | 12.69% | 3,204 |
| Jan 2, 2026 | 60.00 | 62.43 | 57.33 | 62.12 | 62.12 | 7.27% | 2,745 |
| Dec 31, 2025 | 61.57 | 62.51 | 56.09 | 57.91 | 57.91 | -7.11% | 6,515 |
| Dec 30, 2025 | 62.00 | 62.56 | 60.19 | 62.34 | 62.34 | -0.37% | 4,024 |
| Dec 29, 2025 | 62.57 | 64.08 | 60.50 | 62.57 | 62.57 | -2.57% | 4,149 |
| Dec 26, 2025 | 63.54 | 66.06 | 60.64 | 64.22 | 64.22 | -0.51% | 5,310 |
| Dec 24, 2025 | 63.25 | 64.57 | 61.55 | 64.55 | 64.55 | 2.01% | 3,013 |
| Dec 23, 2025 | 66.31 | 66.31 | 60.48 | 63.28 | 63.28 | -6.06% | 6,078 |
| Dec 22, 2025 | 70.04 | 70.26 | 62.50 | 67.36 | 67.36 | 3.63% | 24,533 |
| Dec 19, 2025 | 73.50 | 73.63 | 62.87 | 65.00 | 65.00 | -36.27% | 40,118 |
| Dec 18, 2025 | 67.85 | 103.00 | 58.88 | 102.00 | 102.00 | 55.73% | 119,280 |
| Dec 17, 2025 | 67.50 | 68.44 | 64.53 | 65.50 | 65.50 | -0.24% | 1,315 |
| Dec 16, 2025 | 68.42 | 68.42 | 64.50 | 65.66 | 65.66 | -3.85% | 4,778 |
| Dec 15, 2025 | 73.00 | 73.25 | 66.76 | 68.29 | 68.29 | -5.15% | 3,838 |
| Dec 12, 2025 | 74.26 | 75.04 | 72.00 | 72.00 | 72.00 | -4.00% | 2,401 |
| Dec 11, 2025 | 73.87 | 76.00 | 73.64 | 75.00 | 75.00 | 1.81% | 2,446 |
| Dec 10, 2025 | 75.09 | 77.00 | 71.87 | 73.67 | 73.67 | -4.44% | 2,095 |
| Dec 9, 2025 | 74.00 | 78.99 | 70.30 | 77.09 | 77.09 | 6.45% | 3,989 |
| Dec 8, 2025 | 74.07 | 75.99 | 69.39 | 72.42 | 72.42 | -0.75% | 5,415 |
| Dec 5, 2025 | 81.00 | 83.39 | 72.97 | 72.97 | 72.97 | -9.12% | 3,245 |
| Dec 4, 2025 | 77.00 | 80.77 | 77.00 | 80.29 | 80.29 | 4.41% | 1,895 |
| Dec 3, 2025 | 79.20 | 79.49 | 75.06 | 76.90 | 76.90 | -2.78% | 6,136 |