Zeta Network Group - Class A Ordinary Shares (ZNB)

0.2138
+0.0109 (5.37%)
NASDAQ · Last Trade: Mar 4th, 3:49 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Zeta Network Group - Class A Ordinary Shares (ZNB)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20260.210.220.180.201,180,3580.20
3/02/20260.250.250.220.23443,8130.23
2/27/20260.280.280.240.26381,3090.26
2/26/20260.290.300.260.28653,2790.28
2/25/20260.270.290.260.28392,8740.28
2/24/20260.250.280.250.26398,2020.26
2/23/20260.240.260.230.26325,2350.26
2/20/20260.240.290.230.251,751,7020.25
2/19/20260.210.250.210.241,427,7190.24
2/18/20260.200.240.190.2324,272,0470.23
2/17/20260.240.250.210.211,346,9220.21
2/13/20260.250.280.230.232,222,0070.23
2/12/20260.230.290.230.254,353,1230.25
2/11/20260.280.280.210.232,634,8030.23
2/10/20260.350.450.260.279,714,8990.27
2/09/20260.520.560.370.373,724,2080.37
2/06/20260.630.780.470.506,319,5030.50
2/05/20260.670.680.610.61206,4360.61
2/04/20260.680.690.600.68401,9140.68
2/03/20260.700.710.660.67144,9600.67
2/02/20260.790.820.660.66191,5880.66
1/30/20261.001.000.760.79857,6940.79
1/29/20260.911.210.911.005,264,6371.00
1/28/20260.931.060.860.885,064,1810.88
1/27/20260.641.000.600.9912,638,4030.99
1/26/20260.600.610.560.61636,7600.61
1/23/20260.600.600.550.60800,8380.60
1/22/20260.650.650.540.581,598,1370.58
1/21/20260.630.640.600.631,001,2510.63
1/20/20260.640.690.610.62932,9060.62
1/16/20260.710.710.640.66856,7690.66
1/15/20260.630.710.630.70493,3800.70
1/14/20260.750.750.600.65907,5380.65
1/13/20260.780.820.720.74572,6540.74
1/12/20260.790.790.720.78341,0460.78
1/09/20260.720.800.720.79404,4310.79
1/08/20260.680.740.670.74258,0380.74
1/07/20260.700.700.670.68167,3440.68
1/06/20260.710.710.680.70204,3260.70
1/05/20260.630.700.600.70318,0470.70
1/02/20260.600.620.570.62274,5760.62
12/31/20250.620.630.560.58651,5840.58
12/30/20250.620.630.600.62401,5220.62
12/29/20250.630.640.600.63413,8030.63
12/26/20250.640.660.610.64531,0370.64
12/24/20250.630.650.620.65301,3420.65
12/23/20250.660.660.600.63598,7710.63
12/22/20250.700.700.630.672,451,4940.67
12/19/20250.740.740.630.654,011,8560.65
12/18/20250.681.030.591.0211,843,6131.02
12/17/20250.680.680.650.66114,7200.66
12/16/20250.680.680.650.66477,6120.66
12/15/20250.730.730.670.68383,1070.68
12/12/20250.740.750.720.72240,1230.72
12/11/20250.740.760.740.75244,4180.75
12/10/20250.750.770.720.74182,4650.74
12/09/20250.740.790.700.77396,7100.77
12/08/20250.740.760.690.72538,2870.72
12/05/20250.810.830.730.73324,5360.73
12/04/20250.770.810.770.80189,5280.80