CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
0.298
-0.017 (-5.46%)
Dec 5, 2025, 4:00 PM EST - Market closed
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -5.46% | 1,816,343 |
| Dec 4, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 1.65% | 2,658,716 |
| Dec 3, 2025 | 0.28 | 0.33 | 0.26 | 0.31 | 0.31 | 13.39% | 6,092,320 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -4.41% | 4,526,908 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -13.12% | 6,276,555 |
| Nov 28, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -8.04% | 3,935,264 |
| Nov 26, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -2.77% | 5,303,175 |
| Nov 25, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | -1.81% | 4,797,500 |
| Nov 24, 2025 | 0.33 | 0.41 | 0.30 | 0.38 | 0.38 | 19.43% | 9,628,550 |
| Nov 21, 2025 | 0.30 | 0.33 | 0.26 | 0.31 | 0.31 | 5.62% | 9,106,400 |
| Nov 20, 2025 | 0.36 | 0.39 | 0.30 | 0.30 | 0.30 | -18.77% | 6,404,107 |
| Nov 19, 2025 | 0.36 | 0.37 | 0.33 | 0.37 | 0.37 | 7.65% | 6,187,861 |
| Nov 18, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | -6.54% | 17,817,982 |
| Nov 17, 2025 | 0.39 | 0.40 | 0.34 | 0.36 | 0.36 | -6.98% | 5,584,593 |
| Nov 14, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | -4.66% | 4,968,574 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.37 | 0.41 | 0.41 | -11.80% | 8,972,116 |
| Nov 12, 2025 | 0.50 | 0.52 | 0.44 | 0.47 | 0.47 | -8.80% | 10,164,380 |
| Nov 11, 2025 | 0.50 | 0.52 | 0.47 | 0.51 | 0.51 | -1.92% | 9,764,474 |
| Nov 10, 2025 | 0.47 | 0.60 | 0.45 | 0.52 | 0.52 | -38.83% | 40,545,798 |
| Nov 7, 2025 | 0.84 | 0.87 | 0.74 | 0.85 | 0.85 | -28.56% | 10,027,373 |
| Nov 6, 2025 | 1.20 | 1.30 | 1.15 | 1.19 | 1.19 | -0.83% | 1,354,904 |
| Nov 5, 2025 | 1.08 | 1.24 | 1.08 | 1.20 | 1.20 | 11.11% | 1,273,677 |
| Nov 4, 2025 | 1.00 | 1.32 | 1.00 | 1.08 | 1.08 | 5.88% | 5,199,586 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -6.42% | 1,558,877 |
| Oct 31, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 483,248 |
| Oct 30, 2025 | 1.07 | 1.10 | 0.99 | 1.05 | 1.05 | -5.41% | 769,984 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.04 | 1.11 | 1.11 | -1.77% | 1,204,202 |
| Oct 28, 2025 | 1.16 | 1.30 | 1.08 | 1.13 | 1.13 | -0.88% | 1,496,743 |
| Oct 27, 2025 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 4.59% | 1,587,614 |
| Oct 24, 2025 | 1.25 | 1.28 | 1.05 | 1.09 | 1.09 | -9.92% | 2,320,158 |
| Oct 23, 2025 | 1.16 | 1.29 | 1.16 | 1.21 | 1.21 | 4.31% | 890,075 |
| Oct 22, 2025 | 1.29 | 1.29 | 1.12 | 1.16 | 1.16 | -10.77% | 1,426,699 |
| Oct 21, 2025 | 1.35 | 1.40 | 1.24 | 1.30 | 1.30 | -5.80% | 1,197,463 |
| Oct 20, 2025 | 1.37 | 1.48 | 1.29 | 1.38 | 1.38 | 4.55% | 1,344,325 |
| Oct 17, 2025 | 1.40 | 1.44 | 1.32 | 1.32 | 1.32 | -7.04% | 735,070 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.39 | 1.42 | 1.42 | -11.25% | 1,530,585 |
| Oct 15, 2025 | 1.76 | 1.80 | 1.56 | 1.60 | 1.60 | -8.05% | 1,502,680 |
| Oct 14, 2025 | 1.82 | 1.86 | 1.72 | 1.74 | 1.74 | -6.45% | 1,222,612 |
| Oct 13, 2025 | 2.04 | 2.06 | 1.83 | 1.86 | 1.86 | -7.00% | 1,737,115 |
| Oct 10, 2025 | 2.04 | 2.10 | 1.97 | 2.00 | 2.00 | -3.85% | 1,906,468 |
| Oct 9, 2025 | 2.04 | 2.11 | 2.03 | 2.08 | 2.08 | 1.96% | 1,240,231 |
| Oct 8, 2025 | 2.10 | 2.15 | 1.97 | 2.04 | 2.04 | -0.97% | 1,846,079 |
| Oct 7, 2025 | 2.50 | 2.53 | 1.77 | 2.06 | 2.06 | -8.44% | 5,376,986 |
| Oct 6, 2025 | 2.17 | 2.34 | 2.15 | 2.25 | 2.25 | 6.13% | 1,906,574 |
| Oct 3, 2025 | 2.14 | 2.24 | 2.11 | 2.12 | 2.12 | -0.47% | 1,032,453 |
| Oct 2, 2025 | 2.10 | 2.21 | 2.02 | 2.13 | 2.13 | - | 1,218,432 |
| Oct 1, 2025 | 2.04 | 2.13 | 2.03 | 2.13 | 2.13 | 5.45% | 851,808 |
| Sep 30, 2025 | 2.02 | 2.08 | 1.98 | 2.02 | 2.02 | -0.98% | 845,762 |
| Sep 29, 2025 | 2.06 | 2.15 | 1.98 | 2.04 | 2.04 | 0.49% | 1,405,982 |
| Sep 26, 2025 | 2.10 | 2.19 | 1.96 | 2.03 | 2.03 | -4.25% | 1,429,855 |
| Sep 25, 2025 | 2.09 | 2.27 | 1.98 | 2.12 | 2.12 | -10.92% | 2,547,113 |
| Sep 24, 2025 | 2.32 | 2.45 | 2.10 | 2.38 | 2.38 | 20.20% | 30,738,179 |
| Sep 23, 2025 | 2.13 | 2.15 | 1.96 | 1.98 | 1.98 | -8.33% | 1,737,151 |
| Sep 22, 2025 | 2.14 | 2.21 | 1.80 | 2.16 | 2.16 | -5.26% | 3,074,264 |
| Sep 19, 2025 | 2.54 | 2.55 | 2.25 | 2.28 | 2.28 | -12.31% | 2,295,358 |
| Sep 18, 2025 | 2.71 | 2.84 | 2.55 | 2.60 | 2.60 | -0.76% | 1,938,362 |
| Sep 17, 2025 | 2.72 | 2.89 | 2.56 | 2.62 | 2.62 | -4.38% | 2,190,610 |
| Sep 16, 2025 | 2.96 | 3.00 | 2.65 | 2.74 | 2.74 | 2.24% | 3,346,594 |
| Sep 15, 2025 | 3.59 | 3.77 | 2.65 | 2.68 | 2.68 | -29.47% | 3,484,994 |
| Sep 12, 2025 | 4.42 | 4.64 | 3.65 | 3.80 | 3.80 | -4.52% | 4,353,056 |
| Sep 11, 2025 | 3.66 | 4.10 | 3.59 | 3.98 | 3.98 | -0.25% | 3,516,806 |
| Sep 10, 2025 | 4.10 | 4.17 | 3.70 | 3.99 | 3.99 | -9.93% | 2,279,373 |
| Sep 9, 2025 | 5.21 | 5.36 | 3.88 | 4.43 | 4.43 | 26.21% | 19,251,893 |
| Sep 8, 2025 | 3.43 | 3.86 | 3.00 | 3.51 | 3.51 | 8.33% | 5,762,940 |
| Sep 5, 2025 | 3.78 | 3.78 | 3.07 | 3.24 | 3.24 | -11.48% | 456,025 |
| Sep 4, 2025 | 3.39 | 3.98 | 3.15 | 3.66 | 3.66 | 6.09% | 1,433,913 |
| Sep 3, 2025 | 3.08 | 3.50 | 2.71 | 3.45 | 3.45 | 6.81% | 1,671,157 |
| Sep 2, 2025 | 2.59 | 3.89 | 2.59 | 3.23 | 3.23 | -52.92% | 5,978,891 |
| Aug 29, 2025 | 7.25 | 7.82 | 6.70 | 6.86 | 6.86 | 6.19% | 222,745 |
| Aug 28, 2025 | 6.49 | 6.67 | 6.01 | 6.46 | 6.46 | 2.70% | 62,247 |
| Aug 27, 2025 | 6.53 | 6.62 | 6.00 | 6.29 | 6.29 | -3.08% | 44,729 |
| Aug 26, 2025 | 5.69 | 6.72 | 5.61 | 6.49 | 6.49 | 8.17% | 255,373 |
| Aug 25, 2025 | 4.83 | 6.24 | 4.21 | 6.00 | 6.00 | 25.00% | 285,491 |
| Aug 22, 2025 | 4.57 | 4.91 | 4.39 | 4.80 | 4.80 | 7.62% | 91,692 |
| Aug 21, 2025 | 4.40 | 4.50 | 4.25 | 4.46 | 4.46 | 0.68% | 7,888 |
| Aug 20, 2025 | 4.11 | 4.63 | 4.11 | 4.43 | 4.43 | 7.00% | 18,461 |
| Aug 19, 2025 | 4.31 | 4.66 | 4.02 | 4.14 | 4.14 | -4.83% | 49,352 |
| Aug 18, 2025 | 4.10 | 4.65 | 4.05 | 4.35 | 4.35 | 9.57% | 126,790 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.62 | 3.97 | 3.97 | 4.75% | 17,676 |
| Aug 14, 2025 | 3.82 | 3.90 | 3.57 | 3.79 | 3.79 | -3.56% | 25,551 |
| Aug 13, 2025 | 3.85 | 3.98 | 3.85 | 3.93 | 3.93 | - | 5,529 |
| Aug 12, 2025 | 4.00 | 4.10 | 3.89 | 3.93 | 3.93 | -6.65% | 12,856 |
| Aug 11, 2025 | 3.74 | 4.21 | 3.32 | 4.21 | 4.21 | 7.12% | 38,658 |
| Aug 8, 2025 | 3.89 | 3.95 | 3.56 | 3.93 | 3.93 | 2.61% | 6,077 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -1.79% | 7,624 |
| Aug 6, 2025 | 4.00 | 4.18 | 3.60 | 3.90 | 3.90 | -2.74% | 28,472 |
| Aug 5, 2025 | 3.99 | 4.05 | 3.99 | 4.01 | 4.01 | 0.50% | 5,458 |
| Aug 4, 2025 | 4.07 | 4.07 | 3.89 | 3.99 | 3.99 | -0.99% | 8,225 |
| Aug 1, 2025 | 4.00 | 4.13 | 3.94 | 4.03 | 4.03 | -1.71% | 8,011 |
| Jul 31, 2025 | 4.05 | 4.18 | 3.96 | 4.10 | 4.10 | 1.61% | 23,727 |
| Jul 30, 2025 | 4.16 | 4.30 | 4.03 | 4.04 | 4.04 | -1.59% | 75,003 |
| Jul 29, 2025 | 3.88 | 4.17 | 3.77 | 4.10 | 4.10 | 5.67% | 39,976 |
| Jul 28, 2025 | 3.73 | 3.88 | 3.53 | 3.88 | 3.88 | 6.01% | 40,525 |
| Jul 25, 2025 | 4.03 | 4.04 | 3.62 | 3.66 | 3.66 | -8.50% | 48,606 |
| Jul 24, 2025 | 3.96 | 4.05 | 3.89 | 4.00 | 4.00 | -0.72% | 18,202 |
| Jul 23, 2025 | 3.46 | 4.09 | 3.42 | 4.03 | 4.03 | 12.86% | 112,230 |
| Jul 22, 2025 | 3.28 | 3.62 | 3.18 | 3.57 | 3.57 | 8.68% | 91,374 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.14 | 3.29 | 3.29 | 5.97% | 132,495 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.08 | 3.10 | 3.10 | -9.62% | 29,318 |
| Jul 17, 2025 | 3.37 | 3.50 | 3.30 | 3.43 | 3.43 | -0.29% | 73,573 |