CleanCore Solutions Inc. (ZONE)
AMEX: ZONE
· Real-Time Price · USD
4.01
0.02 (0.50%)
At close: Sep 11, 2025, 3:59 PM
4.43
10.47%
Pre-market: Sep 12, 2025, 06:48 AM EDT
ZONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.66 | 4.10 | 3.59 | 3.98 | 3.98 | -0.25% | 2,239,464 |
| 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 |
| Sep 5, 2025 | 3.78 | 3.78 | 3.07 | 3.24 | 3.24 | -11.48% | 456,025 |
| Sep 4, 2025 | 3.39 | 3.98 | 3.15 | 3.66 | 3.66 | 6.09% | 1,433,913 |
| Sep 3, 2025 | 3.08 | 3.50 | 2.71 | 3.45 | 3.45 | 6.81% | 1,671,200 |
| Sep 2, 2025 | 2.59 | 3.89 | 2.59 | 3.23 | 3.23 | -52.92% | 5,978,900 |
| Aug 29, 2025 | 7.25 | 7.82 | 6.70 | 6.86 | 6.86 | 6.19% | 222,745 |
| Aug 28, 2025 | 6.49 | 6.67 | 6.01 | 6.46 | 6.46 | 2.70% | 62,247 |
| Aug 27, 2025 | 6.53 | 6.62 | 6.00 | 6.29 | 6.29 | -3.08% | 44,729 |
| Aug 26, 2025 | 5.69 | 6.72 | 5.61 | 6.49 | 6.49 | 8.17% | 255,400 |
| Aug 25, 2025 | 4.83 | 6.24 | 4.21 | 6.00 | 6.00 | 25.00% | 285,500 |
| Aug 22, 2025 | 4.57 | 4.91 | 4.39 | 4.80 | 4.80 | 7.62% | 91,700 |
| Aug 21, 2025 | 4.40 | 4.50 | 4.25 | 4.46 | 4.46 | 0.68% | 7,900 |
| Aug 20, 2025 | 4.11 | 4.63 | 4.11 | 4.43 | 4.43 | 7.00% | 18,500 |
| Aug 19, 2025 | 4.31 | 4.66 | 4.01 | 4.14 | 4.14 | -4.83% | 49,400 |
| Aug 18, 2025 | 4.10 | 4.65 | 4.05 | 4.35 | 4.35 | 9.57% | 126,800 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.62 | 3.97 | 3.97 | 4.75% | 17,700 |
| Aug 14, 2025 | 3.82 | 3.90 | 3.57 | 3.79 | 3.79 | -3.56% | 25,551 |