CleanCore Solutions, Inc. (ZONE)

NYSEAMERICAN: ZONE · Real-Time Price · USD

0.296

+0.002 (0.61%)

At close: Apr 28, 2026, 4:00 PM EDT

0.296

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

CleanCore Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.30	0.31	0.29	0.30	0.30	0.61%	1,143,153
Apr 27, 2026	0.32	0.32	0.29	0.29	0.29	-2.65%	1,371,382
Apr 24, 2026	0.30	0.31	0.29	0.30	0.30	0.53%	1,186,640
Apr 23, 2026	0.32	0.33	0.29	0.30	0.30	-2.81%	1,311,050
Apr 22, 2026	0.30	0.32	0.30	0.31	0.31	0.39%	598,588
Apr 21, 2026	0.33	0.33	0.30	0.31	0.31	-6.56%	1,022,568
Apr 20, 2026	0.32	0.33	0.31	0.33	0.33	5.61%	1,161,543
Apr 17, 2026	0.32	0.35	0.25	0.31	0.31	-3.73%	5,559,713
Apr 16, 2026	0.33	0.35	0.31	0.32	0.32	-1.49%	3,206,590
Apr 15, 2026	0.34	0.34	0.32	0.33	0.33	-3.32%	1,631,293
Apr 14, 2026	0.34	0.35	0.33	0.34	0.34	1.28%	1,558,771
Apr 13, 2026	0.33	0.34	0.32	0.34	0.34	1.82%	983,072
Apr 10, 2026	0.34	0.34	0.32	0.33	0.33	-2.11%	785,993
Apr 9, 2026	0.34	0.35	0.33	0.34	0.34	-1.06%	734,860
Apr 8, 2026	0.37	0.37	0.34	0.34	0.34	-0.06%	1,467,212
Apr 7, 2026	0.35	0.36	0.33	0.34	0.34	-6.35%	515,105
Apr 6, 2026	0.34	0.37	0.34	0.36	0.36	3.70%	478,242
Apr 2, 2026	0.33	0.36	0.33	0.35	0.35	1.01%	923,813
Apr 1, 2026	0.35	0.37	0.34	0.35	0.35	-2.47%	1,268,787
Mar 31, 2026	0.36	0.39	0.36	0.36	0.36	-0.56%	1,390,279
Mar 30, 2026	0.36	0.38	0.34	0.36	0.36	-1.27%	1,335,347
Mar 27, 2026	0.39	0.39	0.36	0.36	0.36	-1.84%	1,116,483
Mar 26, 2026	0.39	0.42	0.37	0.37	0.37	-6.29%	2,076,685
Mar 25, 2026	0.43	0.44	0.39	0.39	0.39	-6.61%	1,630,171
Mar 24, 2026	0.40	0.46	0.39	0.42	0.42	4.37%	4,668,634
Mar 23, 2026	0.39	0.47	0.38	0.40	0.40	6.16%	7,877,973
Mar 20, 2026	0.37	0.40	0.34	0.38	0.38	5.89%	4,107,880
Mar 19, 2026	0.33	0.37	0.33	0.36	0.36	2.86%	3,866,333
Mar 18, 2026	0.34	0.36	0.33	0.35	0.35	1.54%	4,376,250
Mar 17, 2026	0.36	0.36	0.34	0.34	0.34	-2.35%	1,397,631
Mar 16, 2026	0.35	0.37	0.34	0.35	0.35	3.22%	1,214,169
Mar 13, 2026	0.35	0.37	0.34	0.34	0.34	-1.10%	958,769
Mar 12, 2026	0.34	0.38	0.33	0.35	0.35	4.22%	1,736,973
Mar 11, 2026	0.36	0.47	0.31	0.33	0.33	1.13%	3,324,154
Mar 10, 2026	0.30	0.33	0.30	0.33	0.33	4.36%	2,837,757
Mar 9, 2026	0.30	0.32	0.28	0.31	0.31	4.49%	2,471,287
Mar 6, 2026	0.35	0.35	0.29	0.30	0.30	-6.09%	2,963,586
Mar 5, 2026	0.34	0.35	0.32	0.32	0.32	-8.12%	2,028,556
Mar 4, 2026	0.34	0.38	0.32	0.35	0.35	2.77%	3,611,808
Mar 3, 2026	0.33	0.35	0.31	0.34	0.34	1.62%	2,541,747
Mar 2, 2026	0.33	0.35	0.32	0.33	0.33	-1.65%	1,913,750
Feb 27, 2026	0.33	0.38	0.30	0.34	0.34	3.10%	2,654,912
Feb 26, 2026	0.34	0.35	0.31	0.33	0.33	-2.69%	3,387,060
Feb 25, 2026	0.32	0.36	0.31	0.34	0.34	8.57%	6,927,378
Feb 24, 2026	0.31	0.32	0.29	0.31	0.31	3.73%	4,262,886
Feb 23, 2026	0.27	0.35	0.26	0.30	0.30	13.91%	9,938,293
Feb 20, 2026	0.25	0.27	0.24	0.26	0.26	1.58%	1,840,699
Feb 19, 2026	0.27	0.27	0.25	0.26	0.26	-0.73%	1,245,872
Feb 18, 2026	0.27	0.28	0.25	0.26	0.26	-2.39%	1,217,694
Feb 17, 2026	0.27	0.27	0.25	0.27	0.27	3.08%	785,356
Feb 13, 2026	0.26	0.28	0.24	0.26	0.26	10.64%	905,140
Feb 12, 2026	0.26	0.26	0.23	0.24	0.24	-8.20%	1,539,294
Feb 11, 2026	0.26	0.26	0.25	0.26	0.26	0.23%	606,421
Feb 10, 2026	0.28	0.28	0.26	0.26	0.26	-7.26%	616,119
Feb 9, 2026	0.29	0.29	0.27	0.28	0.28	-5.26%	1,369,204
Feb 6, 2026	0.25	0.30	0.25	0.29	0.29	19.24%	1,176,191
Feb 5, 2026	0.27	0.31	0.23	0.24	0.24	-15.93%	1,993,532
Feb 4, 2026	0.32	0.32	0.27	0.29	0.29	-7.97%	2,669,937
Feb 3, 2026	0.34	0.34	0.31	0.32	0.32	-8.21%	730,374
Feb 2, 2026	0.35	0.35	0.32	0.34	0.34	-4.64%	2,378,260
Jan 30, 2026	0.36	0.39	0.35	0.36	0.36	-1.77%	786,615
Jan 29, 2026	0.40	0.41	0.35	0.37	0.37	-5.54%	1,322,564
Jan 28, 2026	0.42	0.42	0.38	0.39	0.39	-6.69%	1,141,987
Jan 27, 2026	0.40	0.42	0.38	0.42	0.42	4.63%	2,025,055
Jan 26, 2026	0.38	0.40	0.38	0.40	0.40	4.03%	1,460,151
Jan 23, 2026	0.40	0.41	0.38	0.38	0.38	-5.86%	1,654,752
Jan 22, 2026	0.40	0.42	0.38	0.41	0.41	2.94%	1,925,420
Jan 21, 2026	0.37	0.41	0.37	0.39	0.39	6.34%	1,351,496
Jan 20, 2026	0.40	0.42	0.37	0.37	0.37	-11.97%	2,570,392
Jan 16, 2026	0.41	0.45	0.40	0.42	0.42	2.71%	2,678,926
Jan 15, 2026	0.43	0.44	0.40	0.41	0.41	-4.65%	2,137,201
Jan 14, 2026	0.39	0.45	0.38	0.43	0.43	10.63%	3,282,689
Jan 13, 2026	0.37	0.39	0.34	0.39	0.39	6.55%	2,162,307
Jan 12, 2026	0.34	0.38	0.33	0.36	0.36	7.74%	2,379,888
Jan 9, 2026	0.35	0.35	0.32	0.34	0.34	-2.08%	1,064,483
Jan 8, 2026	0.34	0.35	0.34	0.35	0.35	1.14%	1,435,682
Jan 7, 2026	0.34	0.35	0.33	0.34	0.34	0.47%	920,772
Jan 6, 2026	0.36	0.36	0.33	0.34	0.34	-2.66%	2,060,030
Jan 5, 2026	0.32	0.36	0.31	0.35	0.35	10.98%	3,117,421
Jan 2, 2026	0.27	0.32	0.27	0.32	0.32	21.15%	3,079,439
Dec 31, 2025	0.25	0.27	0.24	0.26	0.26	0.78%	1,468,905
Dec 30, 2025	0.23	0.26	0.23	0.26	0.26	10.40%	4,229,328
Dec 29, 2025	0.24	0.25	0.22	0.23	0.23	-6.26%	2,556,076
Dec 26, 2025	0.27	0.27	0.23	0.25	0.25	-5.32%	2,327,257
Dec 24, 2025	0.28	0.28	0.25	0.26	0.26	-4.18%	1,590,922
Dec 23, 2025	0.28	0.28	0.26	0.27	0.27	-0.07%	1,756,189
Dec 22, 2025	0.29	0.31	0.28	0.28	0.28	-7.06%	2,995,655
Dec 19, 2025	0.29	0.31	0.28	0.30	0.30	5.04%	8,338,003
Dec 18, 2025	0.30	0.30	0.28	0.28	0.28	-5.50%	2,073,565
Dec 17, 2025	0.29	0.32	0.28	0.30	0.30	5.97%	2,867,120
Dec 16, 2025	0.29	0.30	0.27	0.28	0.28	-3.00%	1,335,479
Dec 15, 2025	0.32	0.32	0.29	0.29	0.29	-8.17%	1,414,113
Dec 12, 2025	0.34	0.35	0.30	0.32	0.32	-4.71%	3,710,317
Dec 11, 2025	0.33	0.35	0.32	0.33	0.33	-6.60%	1,828,337
Dec 10, 2025	0.36	0.36	0.33	0.35	0.35	-0.59%	2,285,821
Dec 9, 2025	0.31	0.37	0.30	0.36	0.36	11.81%	4,144,178
Dec 8, 2025	0.33	0.33	0.29	0.32	0.32	7.15%	4,422,903
Dec 5, 2025	0.32	0.33	0.30	0.30	0.30	-5.46%	1,854,856
Dec 4, 2025	0.32	0.35	0.31	0.32	0.32	1.65%	2,822,474
Dec 3, 2025	0.28	0.33	0.26	0.31	0.31	13.39%	6,377,045