Zeta Network Group - Class A Ordinary Shares (ZNB)

0.6467
-0.1493 (-18.76%)
NASDAQ· Last Trade: Jun 21st, 12:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20260.720.730.600.65764,9920.65
6/17/20260.770.800.750.80713,2070.80
6/16/20260.890.930.740.923,519,5820.92
6/15/20260.931.080.920.9513,343,2730.95
6/12/20261.031.030.880.931,176,1860.93
6/11/20261.331.411.151.2120,837,5211.21
6/10/20261.311.381.241.29230,8941.29
6/09/20261.341.901.151.262,163,2651.26
6/08/20261.361.461.231.31290,8041.31
6/05/20261.451.571.381.4453,8431.44
6/04/20261.351.571.331.51100,2711.51
6/03/20261.551.601.301.47290,4711.47
6/02/20261.591.771.511.742,383,5161.74
6/01/20261.772.031.731.77837,7171.77
5/29/20261.711.971.681.7544,4081.75
5/28/20261.721.741.651.7110,9371.71
5/27/20261.761.761.651.7312,3821.73
5/26/20261.781.791.581.7115,2571.71
5/22/20261.751.781.641.7413,0191.74
5/21/20261.591.721.581.728,2071.72
5/20/20261.591.661.541.6412,3671.64
5/19/20261.551.611.531.5913,9551.59
5/18/20261.691.771.521.5367,6171.53
5/15/20261.731.731.641.7218,4511.72
5/14/20261.691.771.611.7320,6861.73
5/13/20261.681.711.601.6524,4981.65
5/12/20261.701.731.631.6520,9761.65
5/11/20261.761.761.601.7420,3541.74
5/08/20261.691.771.601.7619,3281.76
5/07/20261.711.751.661.6710,9841.67
5/06/20261.791.841.721.7533,8861.75
5/05/20261.701.841.631.8418,8461.84
5/04/20261.701.701.651.709,9541.70
5/01/20261.681.701.581.6518,7151.65
4/30/20261.631.741.601.688,9821.68
4/29/20261.551.691.541.5912,5321.59
4/28/20261.601.621.531.545,9131.54
4/27/20261.631.651.591.5921,1421.59
4/24/20261.771.771.521.6761,9181.67
4/23/20261.891.891.691.7029,3641.70
4/22/20261.951.951.791.8615,5631.86
4/21/20261.771.881.761.8617,7411.86
4/20/20261.731.841.701.8331,3631.83
4/17/20261.711.841.671.7387,2971.73
4/16/20261.861.861.661.7139,5821.71
4/15/20261.711.841.661.8221,7681.82
4/14/20261.811.831.721.7747,8441.77
4/13/20261.721.871.651.8536,1591.85
4/10/20261.751.771.511.71111,9881.71
4/09/20261.751.801.631.7244,4211.72
4/08/20261.791.831.701.7771,6141.77
4/07/20261.911.911.661.8033,7671.80
4/06/20261.891.951.701.91119,0861.91
4/02/20261.982.041.771.88109,2521.88
4/01/20261.932.281.912.18219,7242.18
3/31/20261.662.301.661.98290,6741.98
3/30/20262.112.311.292.013,236,4422.01
3/27/20262.352.512.022.2967,3742.29
3/26/20262.402.472.172.3250,1902.32
3/25/20262.642.642.392.3936,4982.39
3/24/20262.912.972.632.6427,7492.64
3/23/20262.883.002.602.9982,8442.99