CleanCore Solutions Inc. (ZONE)
AMEX: ZONE
· Real-Time Price · USD
2.12
-0.01 (-0.47%)
At close: Oct 03, 2025, 3:59 PM
2.16
1.88%
After-hours: Oct 03, 2025, 07:58 PM EDT
ZONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.14 | 2.24 | 2.11 | 2.12 | 2.12 | -0.47% | 1,010,308 |
| Oct 2, 2025 | 2.10 | 2.21 | 2.02 | 2.13 | 2.13 | 0.00% | 1,218,432 |
| Oct 1, 2025 | 2.04 | 2.13 | 2.03 | 2.13 | 2.13 | 5.45% | 851,808 |
| Sep 30, 2025 | 2.02 | 2.08 | 1.98 | 2.02 | 2.02 | -0.98% | 845,800 |
| Sep 29, 2025 | 2.06 | 2.15 | 1.98 | 2.04 | 2.04 | 0.49% | 1,406,000 |
| Sep 26, 2025 | 2.10 | 2.19 | 1.96 | 2.03 | 2.03 | -4.25% | 1,429,900 |
| Sep 25, 2025 | 2.09 | 2.27 | 1.98 | 2.12 | 2.12 | -10.92% | 2,547,113 |
| Sep 24, 2025 | 2.32 | 2.45 | 2.10 | 2.38 | 2.38 | 20.20% | 30,738,200 |
| Sep 23, 2025 | 2.13 | 2.15 | 1.96 | 1.98 | 1.98 | -8.33% | 1,737,200 |
| Sep 22, 2025 | 2.14 | 2.21 | 1.80 | 2.16 | 2.16 | -5.26% | 3,074,300 |
| Sep 19, 2025 | 2.54 | 2.55 | 2.25 | 2.28 | 2.28 | -12.31% | 2,295,400 |
| Sep 18, 2025 | 2.71 | 2.84 | 2.55 | 2.60 | 2.60 | -0.76% | 1,938,400 |
| Sep 17, 2025 | 2.72 | 2.89 | 2.56 | 2.62 | 2.62 | -4.38% | 2,190,610 |
| Sep 16, 2025 | 2.96 | 3.00 | 2.65 | 2.74 | 2.74 | 2.24% | 3,346,600 |
| Sep 15, 2025 | 3.59 | 3.77 | 2.65 | 2.68 | 2.68 | -29.47% | 3,485,000 |
| Sep 12, 2025 | 4.42 | 4.64 | 3.65 | 3.80 | 3.80 | -4.52% | 4,353,100 |
| Sep 11, 2025 | 3.66 | 4.10 | 3.59 | 3.98 | 3.98 | -0.25% | 3,516,806 |
| Sep 10, 2025 | 4.10 | 4.16 | 3.70 | 3.99 | 3.99 | -9.93% | 2,279,400 |
| Sep 9, 2025 | 5.21 | 5.36 | 3.88 | 4.43 | 4.43 | 26.21% | 19,251,900 |
| Sep 8, 2025 | 3.43 | 3.86 | 3.00 | 3.51 | 3.51 | 8.33% | 5,762,940 |
Page 1 of 19