Zeta Network Group - Class A Ordinary Shares (ZNB)

1.7500
-0.0900 (-4.89%)
NASDAQ · Last Trade: May 6th, 11:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20263.333.382.802.9359,7752.93
3/19/20263.123.413.033.3051,4823.30
3/18/20263.403.443.003.2269,2413.22
3/17/20263.874.693.003.55162,2103.55
3/16/20265.415.413.604.00193,6484.00
3/13/20268.929.005.545.80405,9065.80
3/12/20268.639.787.528.7168,8148.71
3/11/20260.160.160.100.118,878,82710.78
3/10/20260.200.210.130.162,309,88316.06
3/09/20260.190.200.180.20730,82719.54
3/06/20260.220.220.200.22389,43722.04
3/05/20260.220.240.210.23549,63822.95
3/04/20260.210.220.190.22572,97022.08
3/03/20260.210.220.180.201,180,35820.29
3/02/20260.250.250.220.23443,81323.45
2/27/20260.280.280.240.26381,30926.10
2/26/20260.290.300.260.28653,27928.37
2/25/20260.270.290.260.28392,87427.58
2/24/20260.250.280.250.26398,20226.47
2/23/20260.240.260.230.26325,23525.71
2/20/20260.240.290.230.251,751,70224.72
2/19/20260.210.250.210.241,427,71924.12
2/18/20260.200.240.190.2324,272,04722.84
2/17/20260.240.250.210.211,346,92221.48
2/13/20260.250.280.230.232,222,00723.45
2/12/20260.230.290.230.254,353,12325.34
2/11/20260.280.280.210.232,634,80323.00
2/10/20260.350.450.260.279,714,89926.80
2/09/20260.520.560.370.373,724,20837.42