CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
3.970
+0.180 (4.75%)
At close: Aug 15, 2025, 4:00 PM
3.970
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:10 PM EDT
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.97 | 3.97 | 3.62 | 3.84 | - | 1.32% | 5,726 |
| Aug 14, 2025 | 3.82 | 3.90 | 3.57 | 3.79 | 3.79 | -3.56% | 25,551 |
| Aug 13, 2025 | 3.85 | 3.98 | 3.85 | 3.93 | 3.93 | - | 5,529 |
| Aug 12, 2025 | 4.00 | 4.10 | 3.89 | 3.93 | 3.93 | -6.65% | 12,856 |
| Aug 11, 2025 | 3.74 | 4.21 | 3.32 | 4.21 | 4.21 | 7.12% | 38,658 |
| Aug 8, 2025 | 3.89 | 3.95 | 3.56 | 3.93 | 3.93 | 2.61% | 6,077 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -1.79% | 7,624 |
| Aug 6, 2025 | 4.00 | 4.18 | 3.60 | 3.90 | 3.90 | -2.74% | 28,472 |
| Aug 5, 2025 | 3.99 | 4.05 | 3.99 | 4.01 | 4.01 | 0.50% | 5,458 |
| Aug 4, 2025 | 4.07 | 4.07 | 3.89 | 3.99 | 3.99 | -0.99% | 8,225 |
| Aug 1, 2025 | 4.00 | 4.13 | 3.94 | 4.03 | 4.03 | -1.71% | 8,011 |
| Jul 31, 2025 | 4.05 | 4.18 | 3.96 | 4.10 | 4.10 | 1.61% | 23,727 |
| Jul 30, 2025 | 4.16 | 4.30 | 4.03 | 4.04 | 4.04 | -1.59% | 75,003 |
| Jul 29, 2025 | 3.88 | 4.17 | 3.77 | 4.10 | 4.10 | 5.67% | 39,976 |
| Jul 28, 2025 | 3.73 | 3.88 | 3.53 | 3.88 | 3.88 | 6.01% | 40,525 |
| Jul 25, 2025 | 4.03 | 4.04 | 3.62 | 3.66 | 3.66 | -8.50% | 48,606 |
| Jul 24, 2025 | 3.96 | 4.05 | 3.89 | 4.00 | 4.00 | -0.72% | 18,202 |
| Jul 23, 2025 | 3.46 | 4.09 | 3.42 | 4.03 | 4.03 | 12.86% | 112,230 |
| Jul 22, 2025 | 3.28 | 3.62 | 3.18 | 3.57 | 3.57 | 8.68% | 91,374 |
| Jul 21, 2025 | 3.36 | 3.36 | 3.14 | 3.29 | 3.29 | 5.97% | 132,495 |
| Jul 18, 2025 | 3.40 | 3.40 | 3.08 | 3.10 | 3.10 | -9.62% | 29,318 |
| Jul 17, 2025 | 3.37 | 3.50 | 3.30 | 3.43 | 3.43 | -0.29% | 73,573 |
| Jul 16, 2025 | 3.25 | 3.50 | 3.16 | 3.44 | 3.44 | 2.69% | 88,337 |
| Jul 15, 2025 | 2.63 | 3.41 | 2.60 | 3.35 | 3.35 | 26.42% | 127,027 |
| Jul 14, 2025 | 2.68 | 2.69 | 2.53 | 2.65 | 2.65 | 1.92% | 10,178 |
| Jul 11, 2025 | 2.66 | 2.74 | 2.44 | 2.60 | 2.60 | -0.76% | 31,064 |
| Jul 10, 2025 | 2.32 | 2.74 | 2.32 | 2.62 | 2.62 | 8.26% | 126,779 |
| Jul 9, 2025 | 2.50 | 2.52 | 2.40 | 2.42 | 2.42 | -2.02% | 21,271 |
| Jul 8, 2025 | 2.44 | 2.57 | 2.36 | 2.47 | 2.47 | 2.07% | 32,054 |
| Jul 7, 2025 | 2.65 | 2.65 | 2.37 | 2.42 | 2.42 | -3.59% | 33,014 |
| Jul 3, 2025 | 2.52 | 2.57 | 2.46 | 2.51 | 2.51 | -0.40% | 4,306 |
| Jul 2, 2025 | 2.47 | 2.61 | 2.40 | 2.52 | 2.52 | - | 25,688 |
| Jul 1, 2025 | 2.50 | 2.76 | 2.36 | 2.52 | 2.52 | 3.70% | 81,218 |
| Jun 30, 2025 | 2.57 | 2.78 | 2.31 | 2.43 | 2.43 | -6.54% | 68,607 |
| Jun 27, 2025 | 3.05 | 3.12 | 2.49 | 2.60 | 2.60 | -6.14% | 114,510 |
| 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 |