Skip to main content
CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
0.356
+0.036 (11.24%)
Mar 6, 2026, 9:29 AM EST - Market open

CleanCore Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.340.350.320.320.32-8.12%2,028,556
Mar 4, 20260.340.380.320.350.352.77%3,611,808
Mar 3, 20260.330.350.310.340.341.62%2,541,747
Mar 2, 20260.330.350.320.330.33-1.65%1,913,750
Feb 27, 20260.330.380.300.340.343.10%2,654,912
Feb 26, 20260.340.350.310.330.33-2.69%3,387,060
Feb 25, 20260.320.360.310.340.348.57%6,927,378
Feb 24, 20260.310.320.290.310.313.73%4,262,886
Feb 23, 20260.270.350.260.300.3013.91%9,938,293
Feb 20, 20260.250.270.240.260.261.58%1,840,699
Feb 19, 20260.270.270.250.260.26-0.73%1,245,872
Feb 18, 20260.270.280.250.260.26-2.39%1,217,694
Feb 17, 20260.270.270.250.270.273.08%785,356
Feb 13, 20260.260.280.240.260.2610.64%905,140
Feb 12, 20260.260.260.230.240.24-8.20%1,539,294
Feb 11, 20260.260.260.250.260.260.23%606,421
Feb 10, 20260.280.280.260.260.26-7.26%616,119
Feb 9, 20260.290.290.270.280.28-5.26%1,369,204
Feb 6, 20260.250.300.250.290.2919.24%1,176,191
Feb 5, 20260.270.310.230.240.24-15.93%1,993,532
Feb 4, 20260.320.320.270.290.29-7.97%2,669,937
Feb 3, 20260.340.340.310.320.32-8.21%730,374
Feb 2, 20260.350.350.320.340.34-4.64%2,378,260
Jan 30, 20260.360.390.350.360.36-1.77%786,615
Jan 29, 20260.400.410.350.370.37-5.54%1,322,564
Jan 28, 20260.420.420.380.390.39-6.69%1,141,987
Jan 27, 20260.400.420.380.420.424.63%2,025,055
Jan 26, 20260.380.400.380.400.404.03%1,460,151
Jan 23, 20260.400.410.380.380.38-5.86%1,654,752
Jan 22, 20260.400.420.380.410.412.94%1,925,420
Jan 21, 20260.370.410.370.390.396.34%1,351,496
Jan 20, 20260.400.420.370.370.37-11.97%2,570,392
Jan 16, 20260.410.450.400.420.422.71%2,678,926
Jan 15, 20260.430.440.400.410.41-4.65%2,137,201
Jan 14, 20260.390.450.380.430.4310.63%3,282,689
Jan 13, 20260.370.390.340.390.396.55%2,162,307
Jan 12, 20260.340.380.330.360.367.74%2,379,888
Jan 9, 20260.350.350.320.340.34-2.08%1,064,483
Jan 8, 20260.340.350.340.350.351.14%1,435,682
Jan 7, 20260.340.350.330.340.340.47%920,772
Jan 6, 20260.360.360.330.340.34-2.66%2,060,030
Jan 5, 20260.320.360.310.350.3510.98%3,117,421
Jan 2, 20260.270.320.270.320.3221.15%3,079,439
Dec 31, 20250.250.270.240.260.260.78%1,468,905
Dec 30, 20250.230.260.230.260.2610.40%4,229,328
Dec 29, 20250.240.250.220.230.23-6.26%2,556,076
Dec 26, 20250.270.270.230.250.25-5.32%2,327,257
Dec 24, 20250.280.280.250.260.26-4.18%1,590,922
Dec 23, 20250.280.280.260.270.27-0.07%1,756,189
Dec 22, 20250.290.310.280.280.28-7.06%2,995,655
Dec 19, 20250.290.310.280.300.305.04%8,338,003
Dec 18, 20250.300.300.280.280.28-5.50%2,073,565
Dec 17, 20250.290.320.280.300.305.97%2,867,120
Dec 16, 20250.290.300.270.280.28-3.00%1,335,479
Dec 15, 20250.320.320.290.290.29-8.17%1,414,113
Dec 12, 20250.340.350.300.320.32-4.71%3,710,317
Dec 11, 20250.330.350.320.330.33-6.60%1,828,337
Dec 10, 20250.360.360.330.350.35-0.59%2,285,821
Dec 9, 20250.310.370.300.360.3611.81%4,144,178
Dec 8, 20250.330.330.290.320.327.15%4,422,903
Dec 5, 20250.320.330.300.300.30-5.46%1,854,856
Dec 4, 20250.320.350.310.320.321.65%2,822,474
Dec 3, 20250.280.330.260.310.3113.39%6,377,045
Dec 2, 20250.300.300.260.270.27-4.41%4,591,280
Dec 1, 20250.330.330.280.290.29-13.12%6,298,974
Nov 28, 20250.360.370.320.330.33-8.04%3,963,567
Nov 26, 20250.370.370.330.360.36-2.77%5,334,894
Nov 25, 20250.360.380.350.370.37-1.81%4,803,643
Nov 24, 20250.330.410.300.380.3819.43%9,725,590
Nov 21, 20250.300.330.260.310.315.62%9,124,143
Nov 20, 20250.360.390.300.300.30-18.77%6,419,554
Nov 19, 20250.360.370.330.370.377.65%6,187,861
Nov 18, 20250.360.370.320.340.34-6.54%17,817,982
Nov 17, 20250.390.400.340.360.36-6.98%5,584,593
Nov 14, 20250.390.410.370.390.39-4.66%4,968,574
Nov 13, 20250.460.470.370.410.41-11.80%8,972,116
Nov 12, 20250.500.520.440.470.47-8.80%10,164,380
Nov 11, 20250.500.520.470.510.51-1.92%9,764,474
Nov 10, 20250.470.600.450.520.52-38.83%40,545,798
Nov 7, 20250.840.870.740.850.85-28.56%10,027,373
Nov 6, 20251.201.301.151.191.19-0.83%1,354,904
Nov 5, 20251.081.241.081.201.2011.11%1,273,677
Nov 4, 20251.001.321.001.081.085.88%5,199,586
Nov 3, 20251.091.101.001.021.02-6.42%1,558,877
Oct 31, 20251.051.091.051.091.093.81%483,248
Oct 30, 20251.071.100.991.051.05-5.41%769,984
Oct 29, 20251.131.151.041.111.11-1.77%1,204,202
Oct 28, 20251.161.301.081.131.13-0.88%1,496,743
Oct 27, 20251.111.181.111.141.144.59%1,587,614
Oct 24, 20251.251.281.051.091.09-9.92%2,320,158
Oct 23, 20251.161.291.161.211.214.31%890,075
Oct 22, 20251.291.291.121.161.16-10.77%1,426,699
Oct 21, 20251.351.401.241.301.30-5.80%1,197,463
Oct 20, 20251.371.481.291.381.384.55%1,344,325
Oct 17, 20251.401.441.321.321.32-7.04%735,070
Oct 16, 20251.611.621.391.421.42-11.25%1,530,585
Oct 15, 20251.761.801.561.601.60-8.05%1,502,680
Oct 14, 20251.821.861.721.741.74-6.45%1,222,612
Oct 13, 20252.042.061.831.861.86-7.00%1,737,115
Oct 10, 20252.042.101.972.002.00-3.85%1,906,468