CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
2.600
-0.170 (-6.14%)
Jun 27, 2025, 4:00 PM - Market closed
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.05 | 3.12 | 2.49 | 2.60 | 2.60 | -6.14% | 114,410 |
| Jun 26, 2025 | 2.81 | 3.08 | 2.73 | 2.77 | 2.77 | -7.97% | 65,612 |
| Jun 25, 2025 | 3.01 | 3.24 | 2.86 | 3.01 | 3.01 | 0.33% | 124,076 |
| Jun 24, 2025 | 3.21 | 3.34 | 2.91 | 3.00 | 3.00 | -6.54% | 45,846 |
| Jun 23, 2025 | 3.21 | 3.45 | 3.05 | 3.21 | 3.21 | 0.94% | 21,236 |
| Jun 20, 2025 | 3.16 | 3.53 | 3.01 | 3.18 | 3.18 | -1.55% | 122,891 |
| Jun 18, 2025 | 3.16 | 3.46 | 3.08 | 3.23 | 3.23 | 2.22% | 77,312 |
| Jun 17, 2025 | 2.99 | 3.24 | 2.92 | 3.16 | 3.16 | 2.60% | 32,741 |
| Jun 16, 2025 | 3.12 | 3.29 | 2.84 | 3.08 | 3.08 | -6.38% | 97,017 |
| Jun 13, 2025 | 3.71 | 3.71 | 3.17 | 3.29 | 3.29 | -8.36% | 79,872 |
| Jun 12, 2025 | 3.80 | 3.80 | 3.51 | 3.59 | 3.59 | -3.49% | 179,520 |
| Jun 11, 2025 | 3.73 | 4.10 | 3.50 | 3.72 | 3.72 | -1.85% | 132,328 |
| Jun 10, 2025 | 3.90 | 3.96 | 3.61 | 3.79 | 3.79 | -2.57% | 79,998 |
| Jun 9, 2025 | 4.35 | 4.50 | 3.78 | 3.89 | 3.89 | -10.37% | 172,469 |
| Jun 6, 2025 | 3.50 | 4.42 | 3.49 | 4.34 | 4.34 | 24.00% | 364,510 |
| Jun 5, 2025 | 3.51 | 4.00 | 3.30 | 3.50 | 3.50 | -6.17% | 267,397 |
| Jun 4, 2025 | 3.62 | 4.45 | 3.60 | 3.73 | 3.73 | 3.90% | 580,873 |
| Jun 3, 2025 | 2.67 | 3.79 | 2.38 | 3.59 | 3.59 | 23.79% | 1,304,127 |
| Jun 2, 2025 | 2.25 | 5.54 | 2.22 | 2.90 | 2.90 | 31.82% | 11,374,312 |
| May 30, 2025 | 1.97 | 2.25 | 1.94 | 2.20 | 2.20 | 13.99% | 156,367 |
| May 29, 2025 | 1.83 | 2.07 | 1.79 | 1.93 | 1.93 | 6.63% | 93,360 |
| May 28, 2025 | 1.79 | 1.83 | 1.74 | 1.81 | 1.81 | 4.02% | 8,557 |
| May 27, 2025 | 1.68 | 1.82 | 1.62 | 1.74 | 1.74 | 2.96% | 76,458 |
| May 23, 2025 | 1.57 | 1.78 | 1.56 | 1.69 | 1.69 | 7.99% | 67,469 |
| May 22, 2025 | 1.63 | 1.63 | 1.50 | 1.57 | 1.57 | -2.80% | 16,907 |
| May 21, 2025 | 1.64 | 1.68 | 1.60 | 1.61 | 1.61 | -4.73% | 21,901 |
| May 20, 2025 | 1.72 | 1.73 | 1.60 | 1.69 | 1.69 | 0.30% | 40,766 |
| May 19, 2025 | 1.75 | 1.75 | 1.66 | 1.69 | 1.69 | -2.03% | 20,182 |
| May 16, 2025 | 1.89 | 1.89 | 1.72 | 1.72 | 1.72 | -7.48% | 22,747 |
| May 15, 2025 | 1.74 | 1.89 | 1.68 | 1.86 | 1.86 | 8.08% | 44,345 |
| May 14, 2025 | 1.73 | 1.80 | 1.65 | 1.72 | 1.72 | -2.33% | 36,219 |
| May 13, 2025 | 1.82 | 1.82 | 1.69 | 1.76 | 1.76 | -3.24% | 28,318 |
| 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 |