Zeta Network Group - Class A Ordinary Shares (ZNB)

2.8100
+0.1600 (6.04%)
NASDAQ· Last Trade: Aug 6th, 1:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/20262.653.052.652.81196,4282.81
8/04/20262.442.802.412.65146,6442.65
8/03/20262.382.582.252.48280,0462.48
7/31/20262.482.602.102.38226,1182.38
7/30/20262.322.902.212.83425,1522.83
7/29/20262.882.882.182.40255,6022.40
7/28/20262.583.242.452.93461,7432.93
7/27/20262.172.852.172.69333,8362.69
7/24/20260.260.290.250.281,346,8152.24
7/23/20260.230.270.230.271,662,4282.18
7/22/20260.350.350.260.304,108,9542.37
7/21/20260.400.410.370.3840,949,5583.00
7/20/20260.390.430.370.41280,3323.25
7/17/20260.390.400.360.40405,8853.20
7/16/20260.410.430.380.41261,4933.32
7/15/20260.390.420.380.41415,0863.25
7/14/20260.420.420.380.39416,7573.12
7/13/20260.460.460.410.43694,7033.42
7/10/20260.480.490.420.452,100,4243.59
7/09/20260.480.590.450.5110,480,9154.07
7/08/20260.470.500.470.50309,8464.00
7/07/20260.470.490.450.49495,5683.90
7/06/20260.550.550.460.5117,242,8134.06
7/02/20260.600.620.580.5979,6584.75
7/01/20260.630.640.600.6287,2954.96
6/30/20260.630.650.600.6362,1665.01
6/29/20260.630.660.580.6574,3085.23
6/26/20260.570.640.570.64154,1855.10
6/25/20260.610.610.520.58389,1754.68
6/24/20260.640.700.600.65320,3375.19
6/23/20260.640.710.600.70243,6425.60
6/22/20260.630.640.580.64296,8125.15
6/18/20260.720.730.600.65764,9925.17
6/17/20260.770.800.750.80713,2076.37
6/16/20260.890.930.740.923,519,5827.34
6/15/20260.931.080.920.9513,343,2737.62
6/12/20261.031.030.880.931,176,1867.40
6/11/20261.331.411.151.2120,837,5219.68
6/10/20261.311.381.241.29230,89410.32
6/09/20261.341.901.151.262,163,26510.08
6/08/20261.361.461.231.31290,80410.48
6/05/20261.451.571.381.4453,84311.52
6/04/20261.351.571.331.51100,27112.08
6/03/20261.551.601.301.47290,47111.76
6/02/20261.591.771.511.742,383,51613.92
6/01/20261.772.031.731.77837,71714.16
5/29/20261.711.971.681.7544,40814.00
5/28/20261.721.741.651.7110,93713.68
5/27/20261.761.761.651.7312,38213.84
5/26/20261.781.791.581.7115,25713.68
5/22/20261.751.781.641.7413,01913.92
5/21/20261.591.721.581.728,20713.74
5/20/20261.591.661.541.6412,36713.12
5/19/20261.551.611.531.5913,95512.72
5/18/20261.691.771.521.5367,61712.24
5/15/20261.731.731.641.7218,45113.76
5/14/20261.691.771.611.7320,68613.84
5/13/20261.681.711.601.6524,49813.20
5/12/20261.701.731.631.6520,97613.20
5/11/20261.761.761.601.7420,35413.93
5/08/20261.691.771.601.7619,32814.08
5/07/20261.711.751.661.6710,98413.38
5/06/20261.791.841.721.7533,88614.00