CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
1.820
+0.300 (19.74%)
At close: May 12, 2025, 4:00 PM
1.820
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.47 | 1.87 | 1.47 | 1.82 | 1.82 | 19.74% | 132,522 |
| May 9, 2025 | 1.63 | 1.78 | 1.48 | 1.52 | 1.52 | -7.32% | 131,141 |
| May 8, 2025 | 1.61 | 1.67 | 1.52 | 1.64 | 1.64 | 3.14% | 100,921 |
| May 7, 2025 | 1.36 | 1.61 | 1.31 | 1.59 | 1.59 | 18.66% | 152,978 |
| May 6, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | -0.74% | 4,338 |
| May 5, 2025 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | - | 28,983 |
| May 2, 2025 | 1.36 | 1.41 | 1.31 | 1.35 | 1.35 | 1.50% | 39,599 |
| May 1, 2025 | 1.41 | 1.41 | 1.26 | 1.33 | 1.33 | -5.00% | 20,117 |
| Apr 30, 2025 | 1.32 | 1.40 | 1.30 | 1.40 | 1.40 | 3.32% | 14,542 |
| Apr 29, 2025 | 1.31 | 1.37 | 1.30 | 1.36 | 1.36 | 3.83% | 27,895 |
| Apr 28, 2025 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | -1.21% | 14,505 |
| Apr 25, 2025 | 1.39 | 1.41 | 1.26 | 1.32 | 1.32 | -4.28% | 66,216 |
| Apr 24, 2025 | 1.15 | 1.38 | 1.15 | 1.38 | 1.38 | 8.66% | 60,195 |
| Apr 23, 2025 | 1.34 | 1.40 | 1.15 | 1.27 | 1.27 | 5.57% | 443,664 |
| Apr 22, 2025 | 1.21 | 1.25 | 1.18 | 1.20 | 1.20 | 0.25% | 18,852 |
| Apr 21, 2025 | 1.09 | 1.26 | 1.07 | 1.20 | 1.20 | 0.84% | 47,709 |
| Apr 17, 2025 | 1.11 | 1.43 | 1.09 | 1.19 | 1.19 | 10.70% | 444,282 |
| Apr 16, 2025 | 1.08 | 1.10 | 1.04 | 1.08 | 1.08 | 1.42% | 11,075 |
| Apr 15, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -1.85% | 5,257 |
| Apr 14, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 3,242 |
| Apr 11, 2025 | 1.03 | 1.09 | 1.02 | 1.09 | 1.09 | 3.81% | 119,493 |
| Apr 10, 2025 | 1.01 | 1.07 | 0.98 | 1.05 | 1.05 | 3.96% | 29,489 |
| Apr 9, 2025 | 1.02 | 1.09 | 0.94 | 1.01 | 1.01 | -2.32% | 39,068 |
| Apr 8, 2025 | 1.09 | 1.12 | 1.01 | 1.03 | 1.03 | -6.00% | 26,214 |
| Apr 7, 2025 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 2.80% | 18,916 |
| Apr 4, 2025 | 1.01 | 1.31 | 1.00 | 1.07 | 1.07 | 2.88% | 36,192 |
| Apr 3, 2025 | 0.99 | 1.13 | 0.92 | 1.04 | 1.04 | 2.97% | 85,449 |
| Apr 2, 2025 | 0.99 | 1.07 | 0.99 | 1.01 | 1.01 | -2.88% | 23,026 |
| Apr 1, 2025 | 0.99 | 1.04 | 0.99 | 1.04 | 1.04 | 9.57% | 12,628 |
| Mar 31, 2025 | 0.95 | 0.99 | 0.81 | 0.95 | 0.95 | -3.14% | 77,899 |
| Mar 28, 2025 | 1.10 | 1.10 | 0.95 | 0.98 | 0.98 | -5.77% | 34,983 |
| Mar 27, 2025 | 1.09 | 1.16 | 1.04 | 1.04 | 1.04 | -6.31% | 30,317 |
| Mar 26, 2025 | 1.22 | 1.25 | 1.11 | 1.11 | 1.11 | -8.26% | 120,568 |
| Mar 25, 2025 | 1.28 | 1.28 | 1.16 | 1.21 | 1.21 | -3.97% | 45,824 |
| Mar 24, 2025 | 1.25 | 1.28 | 1.19 | 1.26 | 1.26 | -0.79% | 12,888 |
| Mar 21, 2025 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | -0.78% | 15,818 |
| Mar 20, 2025 | 1.17 | 1.28 | 1.00 | 1.28 | 1.28 | 7.56% | 69,646 |
| Mar 19, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 7,835 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 9,962 |
| Mar 17, 2025 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.71% | 19,107 |
| Mar 14, 2025 | 1.17 | 1.17 | 1.11 | 1.17 | 1.17 | - | 16,297 |
| Mar 13, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 23,624 |
| Mar 12, 2025 | 1.11 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 9,942 |
| Mar 11, 2025 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -2.59% | 10,315 |
| Mar 10, 2025 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | 0.87% | 48,026 |
| Mar 7, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | -1.03% | 30,745 |
| Mar 6, 2025 | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | 0.17% | 46,579 |
| Mar 5, 2025 | 1.09 | 1.18 | 1.02 | 1.16 | 1.16 | 11.54% | 67,504 |
| Mar 4, 2025 | 0.97 | 1.07 | 0.97 | 1.04 | 1.04 | 4.00% | 36,658 |
| Mar 3, 2025 | 1.13 | 1.13 | 0.90 | 1.00 | 1.00 | -11.50% | 56,531 |