Skip to main content
CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
0.860
+0.110 (14.67%)
Jun 29, 2026, 11:19 AM EDT - Market open

CleanCore Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20260.750.840.710.86-14.67%1,893,744
Jun 26, 20260.800.800.730.750.75-7.41%2,345,511
Jun 25, 20260.800.840.800.810.811.24%1,467,414
Jun 24, 20260.930.950.790.800.80-13.04%4,790,282
Jun 23, 20260.940.960.880.920.92-7.38%1,979,316
Jun 22, 20260.991.050.950.990.990.91%4,850,217
Jun 18, 20260.901.010.870.980.987.88%5,506,189
Jun 17, 20260.820.930.790.910.9114.06%4,245,774
Jun 16, 20260.760.820.720.800.803.90%4,816,678
Jun 15, 20260.830.860.750.770.77-4.94%4,376,279
Jun 12, 20260.700.830.700.810.8115.55%4,818,826
Jun 11, 20260.640.710.620.700.7010.27%1,813,046
Jun 10, 20260.640.700.620.640.641.73%929,359
Jun 9, 20260.610.650.570.620.623.08%2,382,277
Jun 8, 20260.700.700.570.610.610.70%3,185,898
Jun 5, 20260.670.670.580.600.60-11.91%2,054,036
Jun 4, 20260.690.760.640.680.68-10.08%3,072,821
Jun 3, 20260.730.810.690.760.763.04%1,900,014
Jun 2, 20260.790.790.710.740.74-8.21%1,676,911
Jun 1, 20260.810.810.770.800.800.45%1,808,523
May 29, 20260.790.820.730.800.801.37%1,529,615
May 28, 20260.790.810.730.790.79-3.91%2,209,585
May 27, 20260.690.820.680.820.8217.33%4,121,387
May 26, 20260.840.860.650.700.70-13.55%3,982,341
May 22, 20260.800.890.770.810.813.81%4,711,130
May 21, 20260.640.820.610.780.7821.08%5,566,731
May 20, 20260.680.680.620.640.64-0.89%1,570,351
May 19, 20260.650.670.600.650.654.86%3,174,113
May 18, 20260.600.660.520.620.624.75%2,855,477
May 15, 20260.570.640.550.590.590.31%2,420,370
May 14, 20260.580.630.530.590.591.86%2,807,921
May 13, 20260.480.590.440.580.5825.86%4,885,619
May 12, 20260.490.530.430.460.46-4.12%5,508,859
May 11, 20260.420.480.400.480.4813.77%3,175,167
May 8, 20260.360.430.340.420.4217.19%3,861,938
May 7, 20260.340.370.320.360.367.30%1,753,589
May 6, 20260.320.350.310.340.344.22%2,432,877
May 5, 20260.310.330.300.320.323.91%1,654,884
May 4, 20260.290.320.280.310.315.02%1,639,710
May 1, 20260.290.300.280.300.302.79%1,284,350
Apr 30, 20260.280.300.280.290.293.61%1,594,881
Apr 29, 20260.300.310.280.280.28-6.36%2,187,626
Apr 28, 20260.300.310.290.300.300.61%1,143,435
Apr 27, 20260.320.320.290.290.29-2.65%1,371,432
Apr 24, 20260.300.310.290.300.300.53%1,199,415
Apr 23, 20260.320.330.290.300.30-2.81%1,314,156
Apr 22, 20260.300.320.300.310.310.39%605,115
Apr 21, 20260.330.330.300.310.31-6.56%1,028,765
Apr 20, 20260.320.330.310.330.335.61%1,164,204
Apr 17, 20260.320.350.250.310.31-3.73%5,566,552
Apr 16, 20260.330.350.310.320.32-1.49%3,206,815
Apr 15, 20260.340.340.320.330.33-3.32%1,631,802
Apr 14, 20260.340.350.330.340.341.28%1,562,688
Apr 13, 20260.330.340.320.340.341.82%983,072
Apr 10, 20260.340.340.320.330.33-2.11%786,027
Apr 9, 20260.340.350.330.340.34-1.06%809,103
Apr 8, 20260.370.370.340.340.34-0.06%1,467,212
Apr 7, 20260.350.360.330.340.34-6.35%527,609
Apr 6, 20260.340.370.340.360.363.70%482,123
Apr 2, 20260.330.360.330.350.351.01%923,898
Apr 1, 20260.350.370.340.350.35-2.47%1,322,949
Mar 31, 20260.360.390.360.360.36-0.56%1,398,465
Mar 30, 20260.360.380.340.360.36-1.27%1,335,680
Mar 27, 20260.390.390.360.360.36-1.84%1,149,096
Mar 26, 20260.390.420.370.370.37-6.29%2,085,263
Mar 25, 20260.430.440.390.390.39-6.61%1,646,614
Mar 24, 20260.400.460.390.420.424.37%4,670,676
Mar 23, 20260.390.470.380.400.406.16%7,925,050
Mar 20, 20260.370.400.340.380.385.89%4,331,002
Mar 19, 20260.330.370.330.360.362.86%3,866,668
Mar 18, 20260.340.360.330.350.351.54%4,380,066
Mar 17, 20260.360.360.340.340.34-2.35%1,403,572
Mar 16, 20260.350.370.340.350.353.22%1,218,531
Mar 13, 20260.350.370.340.340.34-1.10%960,920
Mar 12, 20260.340.380.330.350.354.22%1,739,040
Mar 11, 20260.360.470.310.330.331.13%3,333,101
Mar 10, 20260.300.330.300.330.334.36%2,851,555
Mar 9, 20260.300.320.280.310.314.49%2,473,286
Mar 6, 20260.350.350.290.300.30-6.09%2,997,792
Mar 5, 20260.340.350.320.320.32-8.12%2,031,705
Mar 4, 20260.340.380.320.350.352.77%3,619,564
Mar 3, 20260.330.350.310.340.341.62%2,562,789
Mar 2, 20260.330.350.320.330.33-1.65%1,918,593
Feb 27, 20260.330.380.300.340.343.10%2,660,234
Feb 26, 20260.340.350.310.330.33-2.69%3,395,911
Feb 25, 20260.320.360.310.340.348.57%6,984,700
Feb 24, 20260.310.320.290.310.313.73%4,267,407
Feb 23, 20260.270.350.260.300.3013.91%10,154,301
Feb 20, 20260.250.270.240.260.261.58%1,869,582
Feb 19, 20260.270.270.250.260.26-0.73%1,257,558
Feb 18, 20260.270.280.250.260.26-2.39%1,218,069
Feb 17, 20260.270.270.250.270.273.08%785,472
Feb 13, 20260.260.280.240.260.2610.64%907,478
Feb 12, 20260.260.260.230.240.24-8.20%1,540,126
Feb 11, 20260.260.260.250.260.260.23%606,683
Feb 10, 20260.280.280.260.260.26-7.26%620,165
Feb 9, 20260.290.290.270.280.28-5.26%1,394,414
Feb 6, 20260.250.300.250.290.2919.24%1,179,654
Feb 5, 20260.270.310.230.240.24-15.93%2,006,850
Feb 4, 20260.320.320.270.290.29-7.97%2,706,442