CleanCore Solutions Inc. (ZONE)
1.01
0.06 (6.41%)
At close: Apr 01, 2025, 3:07 PM
CleanCore Solutions Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.95 | 0.99 | 0.81 | 0.95 | -0.03 | -3.06% | 77,597 |
| Mar 28, 2025 | 1.10 | 1.10 | 0.95 | 0.98 | -0.06 | -5.77% | 35,000 |
| Mar 27, 2025 | 1.09 | 1.16 | 1.04 | 1.04 | -0.07 | -6.31% | 30,317 |
| Mar 26, 2025 | 1.22 | 1.25 | 1.11 | 1.11 | -0.10 | -8.26% | 120,600 |
| Mar 25, 2025 | 1.28 | 1.28 | 1.16 | 1.21 | -0.05 | -3.97% | 45,824 |
| Mar 24, 2025 | 1.25 | 1.28 | 1.19 | 1.26 | -0.01 | -0.79% | 12,900 |
| Mar 21, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | -0.01 | -0.78% | 15,818 |
| Mar 20, 2025 | 1.17 | 1.28 | 1.00 | 1.28 | 0.09 | 7.56% | 69,646 |
| Mar 19, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 0.03 | 2.59% | 7,835 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 0.01 | 0.87% | 10,000 |
| Mar 17, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | -0.02 | -1.71% | 19,107 |
| Mar 14, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 0.00 | 0.00% | 16,300 |
| Mar 13, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 0.03 | 2.63% | 23,624 |
| Mar 12, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 0.01 | 0.88% | 9,942 |
| Mar 11, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | -0.03 | -2.59% | 10,315 |
| Mar 10, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 0.01 | 0.87% | 60,124 |
| Mar 7, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | -0.01 | -0.86% | 30,745 |
| Mar 6, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 0.00 | 0.00% | 46,600 |
| Mar 5, 2025 | 1.09 | 1.18 | 1.02 | 1.16 | 0.12 | 11.54% | 67,504 |
| Mar 4, 2025 | 0.97 | 1.07 | 0.97 | 1.04 | 0.04 | 4.00% | 36,700 |
| Mar 3, 2025 | 1.13 | 1.13 | 0.90 | 1.00 | -0.13 | -11.50% | 56,531 |
| Feb 28, 2025 | 1.10 | 1.13 | 1.05 | 1.13 | 0.01 | 0.89% | 34,700 |
| Feb 27, 2025 | 1.12 | 1.19 | 1.09 | 1.12 | -0.01 | -0.88% | 73,444 |
| Feb 26, 2025 | 1.11 | 1.21 | 1.06 | 1.13 | -0.02 | -1.74% | 139,249 |
| Feb 25, 2025 | 1.09 | 1.19 | 0.95 | 1.15 | 0.08 | 7.48% | 1,045,037 |
| Feb 24, 2025 | 1.11 | 1.11 | 1.03 | 1.07 | -0.01 | -0.93% | 30,819 |
| Feb 21, 2025 | 1.08 | 1.12 | 1.05 | 1.08 | -0.01 | -0.92% | 34,935 |
| Feb 20, 2025 | 1.18 | 1.18 | 1.08 | 1.09 | -0.06 | -5.22% | 35,025 |
| Feb 19, 2025 | 1.14 | 1.19 | 1.09 | 1.15 | -0.04 | -3.36% | 46,798 |
| Feb 18, 2025 | 1.12 | 1.19 | 1.10 | 1.19 | 0.07 | 6.25% | 49,439 |
| Feb 14, 2025 | 1.20 | 1.20 | 1.05 | 1.12 | -0.08 | -6.67% | 118,523 |
| Feb 13, 2025 | 1.14 | 1.22 | 1.11 | 1.20 | 0.05 | 4.35% | 96,245 |
| Feb 12, 2025 | 1.12 | 1.25 | 1.10 | 1.15 | 0.00 | 0.00% | 108,137 |
| Feb 11, 2025 | 1.20 | 1.21 | 1.10 | 1.15 | -0.04 | -3.36% | 73,700 |
| Feb 10, 2025 | 1.29 | 1.33 | 1.17 | 1.19 | -0.11 | -8.46% | 185,300 |
| Feb 7, 2025 | 1.17 | 1.35 | 1.17 | 1.30 | 0.12 | 10.17% | 281,000 |
| Feb 6, 2025 | 1.22 | 1.24 | 1.17 | 1.18 | -0.03 | -2.48% | 187,500 |
| Feb 5, 2025 | 1.24 | 1.26 | 1.13 | 1.21 | -0.07 | -5.47% | 407,200 |
| Feb 4, 2025 | 1.36 | 1.47 | 1.16 | 1.28 | 0.26 | 25.49% | 3,598,845 |
| Feb 3, 2025 | 0.96 | 1.03 | 0.87 | 1.02 | 0.03 | 3.03% | 2,133,635 |
| Jan 31, 2025 | 1.06 | 1.12 | 0.96 | 0.99 | -0.09 | -8.33% | 52,700 |
| Jan 30, 2025 | 1.00 | 1.10 | 0.94 | 1.08 | 0.10 | 10.20% | 39,800 |
| Jan 29, 2025 | 0.95 | 1.05 | 0.94 | 0.98 | 0.05 | 5.38% | 43,300 |
| Jan 28, 2025 | 1.09 | 1.09 | 0.91 | 0.93 | -0.13 | -12.26% | 102,900 |
| Jan 27, 2025 | 1.24 | 1.24 | 0.99 | 1.06 | -0.16 | -13.11% | 90,700 |
| Jan 24, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 0.01 | 0.83% | 20,895 |
| Jan 23, 2025 | 1.09 | 1.26 | 1.09 | 1.21 | 0.09 | 8.04% | 14,400 |
| Jan 22, 2025 | 1.18 | 1.21 | 1.07 | 1.12 | -0.08 | -6.67% | 42,988 |
| Jan 21, 2025 | 1.19 | 1.25 | 1.17 | 1.20 | -0.04 | -3.23% | 46,337 |
| Jan 17, 2025 | 1.25 | 1.27 | 1.19 | 1.24 | -0.01 | -0.80% | 11,004 |