Zeta Network Group (ZNB)
NASDAQ: ZNB
· Real-Time Price · USD
1.65
-0.04 (-2.37%)
At close: Oct 03, 2025, 3:59 PM
1.65
-0.01%
After-hours: Oct 03, 2025, 06:53 PM EDT
ZNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 5.62% | 463,631 |
| Oct 1, 2025 | 1.58 | 1.63 | 1.53 | 1.60 | 1.60 | 5.26% | 439,400 |
| Sep 30, 2025 | 1.60 | 1.61 | 1.44 | 1.52 | 1.52 | -5.00% | 699,000 |
| Sep 29, 2025 | 1.65 | 1.68 | 1.58 | 1.60 | 1.60 | -3.03% | 499,500 |
| Sep 26, 2025 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 348,100 |
| Sep 25, 2025 | 1.68 | 1.70 | 1.58 | 1.63 | 1.63 | -2.40% | 682,838 |
| Sep 24, 2025 | 1.68 | 1.74 | 1.65 | 1.67 | 1.67 | -1.76% | 691,534 |
| Sep 23, 2025 | 1.78 | 1.85 | 1.68 | 1.70 | 1.70 | -8.11% | 1,303,200 |
| Sep 22, 2025 | 2.00 | 2.09 | 1.76 | 1.85 | 1.85 | 5.11% | 4,065,600 |
| Sep 19, 2025 | 1.67 | 1.90 | 1.65 | 1.76 | 1.76 | 4.76% | 3,567,632 |
| Sep 18, 2025 | 1.69 | 1.72 | 1.57 | 1.68 | 1.68 | 1.20% | 779,000 |
| Sep 17, 2025 | 1.74 | 1.76 | 1.61 | 1.66 | 1.66 | -1.19% | 773,200 |
| Sep 16, 2025 | 1.56 | 1.94 | 1.54 | 1.68 | 1.68 | 8.39% | 1,797,900 |
| Sep 15, 2025 | 1.67 | 1.73 | 1.55 | 1.55 | 1.55 | -7.19% | 910,500 |
| Sep 12, 2025 | 1.74 | 1.76 | 1.54 | 1.67 | 1.67 | -3.47% | 1,072,812 |
| Sep 11, 2025 | 1.76 | 1.85 | 1.70 | 1.73 | 1.73 | -9.90% | 1,715,534 |
| Sep 10, 2025 | 2.01 | 2.11 | 1.72 | 1.92 | 1.92 | -12.33% | 3,636,300 |
| Sep 9, 2025 | 1.70 | 3.04 | 1.67 | 2.19 | 2.19 | 29.59% | 40,619,918 |
| Sep 8, 2025 | 1.43 | 1.89 | 1.40 | 1.69 | 1.69 | 12.67% | 4,674,323 |
| Sep 5, 2025 | 1.50 | 1.73 | 1.39 | 1.50 | 1.50 | 15.38% | 16,138,100 |
Page 1 of 3