Zeta Network Group - Class A Ordinary Shares (ZNB)

0.6734
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 4th, 6:02 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
12/03/20250.790.790.750.77610,5640.77
12/02/20250.790.810.790.79185,2140.79
12/01/20250.860.860.800.80258,8920.80
11/28/20250.850.900.850.89239,6250.89
11/26/20250.820.840.800.82200,8550.82
11/25/20250.730.840.730.78442,4340.78
11/24/20250.780.800.710.73542,5540.73
11/21/20250.710.800.680.76427,7150.76
11/20/20250.820.840.710.74881,5690.74
11/19/20250.991.030.790.80650,6860.80
11/18/20251.001.030.981.00287,1421.00
11/17/20251.021.051.011.02293,1071.02
11/14/20251.001.071.001.05334,2101.05
11/13/20251.091.121.021.04453,8651.04
11/12/20251.101.131.041.10505,8261.10
11/11/20251.101.141.081.13354,4841.13
11/10/20251.161.181.081.08775,3811.08
11/07/20251.031.091.011.09447,0251.09
11/06/20251.201.221.021.05838,5091.05
11/05/20251.051.091.051.06532,3191.06
11/04/20251.131.131.031.06800,1231.06