Zeta Network Group - Class A Ordinary Shares (ZNB)

0.5510
+0.00 (0.00%)
NASDAQ · Last Trade: Nov 4th, 8:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20260.500.550.460.5513,139,1280.55
11/02/20260.420.500.420.50179,1980.50
10/30/20260.540.750.350.444,842,8800.44
10/29/20260.500.520.480.5152,5090.51
10/28/20260.470.530.470.52140,5380.52
10/27/20260.510.640.470.515,417,6760.51
10/26/20260.570.590.510.5185,3710.51
10/23/20260.640.640.560.5776,5450.57
10/22/20260.680.700.600.6864,0840.68
10/21/20260.700.700.680.6950,4360.69
10/20/20260.740.750.650.7163,5560.71
10/19/20260.750.850.650.7597,1910.75
10/16/20260.850.870.760.7732,0980.77
10/15/20260.830.880.830.8631,3800.86
10/14/20260.900.910.830.8593,5090.85
10/13/20260.900.970.830.91255,4520.91
10/12/20260.911.170.811.01849,6301.01
10/09/20260.940.960.910.9344,5090.93
10/08/20261.031.030.850.90156,6580.90
10/07/20261.101.161.051.06114,6761.06
10/06/20261.141.251.131.16163,0501.16
10/05/20261.191.281.051.25827,2191.25
10/02/20261.111.941.101.5428,200,0471.54
10/01/20261.241.271.061.0634,0501.06
9/30/20261.261.281.161.1619,6751.16
9/29/20261.331.401.251.2530,8081.25
9/28/20261.331.381.271.2930,4971.29
9/25/20261.371.431.321.3526,3451.35
9/24/20261.421.491.361.4324,0301.43
9/23/20261.421.451.381.3829,4781.38
9/22/20261.441.451.361.3822,0991.38
9/21/20261.511.541.361.4230,6351.42
9/18/20261.401.521.361.4853,4761.48
9/17/20261.311.441.291.3643,0501.36
9/16/20261.371.381.321.3226,5091.32
9/15/20261.411.461.331.3321,6571.33
9/14/20261.401.511.401.4128,4421.41
9/11/20261.491.551.361.4146,3751.41
9/10/20261.541.561.471.4741,2671.47
9/09/20261.591.601.551.5519,3741.55
9/08/20261.571.681.551.6123,2861.61
9/04/20261.671.751.601.6046,1131.60
9/03/20261.651.751.651.6827,9511.68
9/02/20261.561.731.551.6452,9441.64
9/01/20261.651.671.551.5653,7801.56
8/31/20261.621.741.621.6958,4371.69
8/28/20261.721.751.611.6264,3511.62
8/27/20261.721.801.721.7629,5081.76
8/26/20261.711.811.681.7690,5161.76
8/25/20261.711.851.681.75105,6981.75
8/24/20261.701.881.661.80120,2121.80
8/21/20261.851.941.751.77237,2531.77
8/20/20261.962.071.961.98387,0771.98
8/19/20262.663.271.782.2425,783,5462.24
8/18/20262.072.342.042.2383,2432.23
8/17/20262.002.221.962.12118,3052.12
8/14/20262.272.291.802.08229,5582.08
8/13/20262.412.652.052.341,661,0232.34
8/12/20262.732.992.412.58270,8832.58
8/11/20262.962.982.482.65242,3902.65
8/10/20262.553.142.552.73561,4582.73
8/07/20262.422.762.352.47159,5612.47
8/06/20262.722.762.372.4763,5772.47
8/05/20262.653.052.652.81196,4282.81
8/04/20262.442.802.412.65146,6442.65