Zeta Network Group (ZNB)
NASDAQ: ZNB · Real-Time Price · USD
0.7297
-0.0732 (-9.12%)
At close: Dec 5, 2025, 4:00 PM EST
0.7653
+0.0356 (4.88%)
After-hours: Dec 5, 2025, 7:37 PM EST
Zeta Network Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.81 | 0.83 | 0.73 | 0.73 | 0.73 | -9.12% | 324,389 |
| Dec 4, 2025 | 0.77 | 0.81 | 0.77 | 0.80 | 0.80 | 4.41% | 188,984 |
| Dec 3, 2025 | 0.79 | 0.79 | 0.75 | 0.77 | 0.77 | -2.78% | 610,907 |
| Dec 2, 2025 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -0.74% | 183,980 |
| Dec 1, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -10.46% | 261,214 |
| Nov 28, 2025 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | 8.21% | 233,387 |
| Nov 26, 2025 | 0.82 | 0.84 | 0.80 | 0.82 | 0.82 | 4.79% | 200,436 |
| Nov 25, 2025 | 0.73 | 0.84 | 0.73 | 0.78 | 0.78 | 7.51% | 446,211 |
| Nov 24, 2025 | 0.78 | 0.80 | 0.71 | 0.73 | 0.73 | -3.93% | 547,803 |
| Nov 21, 2025 | 0.71 | 0.80 | 0.68 | 0.76 | 0.76 | 2.70% | 426,829 |
| Nov 20, 2025 | 0.82 | 0.84 | 0.71 | 0.74 | 0.74 | -7.50% | 877,783 |
| Nov 19, 2025 | 0.99 | 1.03 | 0.79 | 0.80 | 0.80 | -19.69% | 655,780 |
| Nov 18, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | -2.34% | 288,568 |
| Nov 17, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 294,007 |
| Nov 14, 2025 | 1.00 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 334,210 |
| Nov 13, 2025 | 1.09 | 1.12 | 1.02 | 1.04 | 1.04 | -5.45% | 459,406 |
| Nov 12, 2025 | 1.10 | 1.13 | 1.05 | 1.10 | 1.10 | -2.65% | 509,662 |
| Nov 11, 2025 | 1.10 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 363,631 |
| Nov 10, 2025 | 1.16 | 1.18 | 1.08 | 1.08 | 1.08 | -0.92% | 779,485 |
| Nov 7, 2025 | 1.03 | 1.09 | 1.01 | 1.09 | 1.09 | 3.81% | 447,025 |
| Nov 6, 2025 | 1.20 | 1.22 | 1.03 | 1.05 | 1.05 | -0.94% | 848,104 |
| Nov 5, 2025 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | - | 540,167 |
| Nov 4, 2025 | 1.13 | 1.13 | 1.03 | 1.06 | 1.06 | -10.17% | 816,957 |
| Nov 3, 2025 | 1.27 | 1.29 | 1.16 | 1.18 | 1.18 | -8.53% | 579,494 |
| Oct 31, 2025 | 1.33 | 1.34 | 1.26 | 1.29 | 1.29 | -3.01% | 512,736 |
| Oct 30, 2025 | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -5.00% | 491,460 |
| Oct 29, 2025 | 1.52 | 1.52 | 1.40 | 1.40 | 1.40 | -8.50% | 691,868 |
| Oct 28, 2025 | 1.55 | 1.60 | 1.52 | 1.53 | 1.53 | -2.55% | 537,722 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.53 | 1.57 | 1.57 | -0.63% | 525,614 |
| Oct 24, 2025 | 1.62 | 1.65 | 1.56 | 1.58 | 1.58 | -1.86% | 641,312 |
| Oct 23, 2025 | 1.54 | 1.62 | 1.51 | 1.61 | 1.61 | 4.55% | 672,723 |
| Oct 22, 2025 | 1.50 | 1.60 | 1.49 | 1.54 | 1.54 | 0.65% | 1,018,669 |
| Oct 21, 2025 | 1.65 | 1.66 | 1.50 | 1.53 | 1.53 | -8.38% | 1,310,158 |
| Oct 20, 2025 | 1.67 | 1.72 | 1.64 | 1.67 | 1.67 | 0.60% | 748,126 |
| Oct 17, 2025 | 1.77 | 1.80 | 1.64 | 1.66 | 1.66 | -9.29% | 1,139,036 |
| Oct 16, 2025 | 1.78 | 1.87 | 1.78 | 1.83 | 1.83 | - | 1,132,545 |
| Oct 15, 2025 | 2.10 | 2.11 | 1.80 | 1.83 | 1.83 | -8.96% | 13,015,382 |
| Oct 14, 2025 | 1.86 | 2.14 | 1.82 | 2.01 | 2.01 | 8.06% | 2,984,355 |
| Oct 13, 2025 | 1.75 | 1.91 | 1.75 | 1.86 | 1.86 | 6.90% | 1,336,061 |
| Oct 10, 2025 | 1.88 | 1.95 | 1.71 | 1.74 | 1.74 | -6.45% | 2,076,973 |
| Oct 9, 2025 | 1.87 | 1.99 | 1.82 | 1.86 | 1.86 | -2.11% | 1,940,535 |
| Oct 8, 2025 | 2.00 | 2.13 | 1.75 | 1.90 | 1.90 | -44.12% | 10,348,686 |
| Oct 7, 2025 | 4.58 | 5.23 | 2.96 | 3.40 | 3.40 | 104.82% | 148,488,025 |
| Oct 6, 2025 | 1.64 | 1.70 | 1.61 | 1.66 | 1.66 | 0.61% | 433,750 |
| Oct 3, 2025 | 1.71 | 1.73 | 1.62 | 1.65 | 1.65 | -2.37% | 402,013 |
| Oct 2, 2025 | 1.63 | 1.72 | 1.61 | 1.69 | 1.69 | 5.62% | 482,477 |
| Oct 1, 2025 | 1.58 | 1.63 | 1.53 | 1.60 | 1.60 | 5.26% | 439,363 |
| Sep 30, 2025 | 1.60 | 1.61 | 1.44 | 1.52 | 1.52 | -5.00% | 698,959 |
| Sep 29, 2025 | 1.65 | 1.68 | 1.58 | 1.60 | 1.60 | -3.03% | 499,463 |
| Sep 26, 2025 | 1.63 | 1.69 | 1.60 | 1.65 | 1.65 | 1.23% | 348,094 |