CleanCore Solutions Inc. Class B Common Stock (ZONE)

Last Price0.3355

Change+0.0155 (4.84%)

NYSE · Last Trade: May 6th, 4:40 PM EDT

Historical Prices For CleanCore Solutions Inc. Class B Common Stock (ZONE)

Date Range:

2026-02-06 - 2026-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2026	0.31	0.33	0.30	0.32	1,654,882	0.32
5/04/2026	0.29	0.32	0.28	0.31	1,632,104	0.31
5/01/2026	0.29	0.30	0.28	0.29	1,284,351	0.29
4/30/2026	0.28	0.30	0.28	0.29	1,593,930	0.29
4/29/2026	0.30	0.31	0.28	0.28	1,993,555	0.28
4/28/2026	0.30	0.31	0.29	0.30	1,143,334	0.30
4/27/2026	0.32	0.32	0.29	0.29	1,371,434	0.29
4/24/2026	0.30	0.31	0.29	0.30	1,199,416	0.30
4/23/2026	0.32	0.33	0.29	0.30	1,312,857	0.30
4/22/2026	0.30	0.32	0.30	0.31	600,115	0.31
4/21/2026	0.33	0.33	0.30	0.31	1,028,766	0.31
4/20/2026	0.32	0.33	0.31	0.33	1,164,473	0.33
4/17/2026	0.32	0.35	0.25	0.31	5,566,553	0.31
4/16/2026	0.33	0.35	0.31	0.32	3,206,590	0.32
4/15/2026	0.34	0.34	0.32	0.33	1,631,297	0.33
4/14/2026	0.34	0.35	0.33	0.34	1,561,991	0.34
4/13/2026	0.33	0.34	0.32	0.34	983,052	0.34
4/10/2026	0.34	0.34	0.32	0.33	786,027	0.33
4/09/2026	0.34	0.35	0.33	0.34	809,104	0.34
4/08/2026	0.36	0.36	0.34	0.34	1,467,212	0.34
4/07/2026	0.35	0.36	0.33	0.34	521,054	0.34
4/06/2026	0.34	0.37	0.34	0.36	482,073	0.36
4/02/2026	0.33	0.36	0.33	0.35	923,899	0.35
4/01/2026	0.35	0.37	0.34	0.35	1,322,950	0.35
3/31/2026	0.36	0.39	0.36	0.36	1,394,960	0.36
3/30/2026	0.36	0.38	0.34	0.36	1,335,681	0.36
3/27/2026	0.39	0.39	0.36	0.36	1,149,097	0.36
3/26/2026	0.39	0.42	0.37	0.37	2,085,262	0.37
3/25/2026	0.43	0.44	0.39	0.39	1,646,612	0.39
3/24/2026	0.40	0.46	0.39	0.42	4,668,688	0.42
3/23/2026	0.39	0.47	0.38	0.40	7,919,162	0.40
3/20/2026	0.37	0.40	0.34	0.38	4,331,003	0.38
3/19/2026	0.33	0.37	0.33	0.36	3,866,336	0.36
3/18/2026	0.34	0.36	0.33	0.35	4,380,068	0.35
3/17/2026	0.36	0.36	0.34	0.34	1,403,554	0.34
3/16/2026	0.35	0.37	0.34	0.35	1,217,362	0.35
3/13/2026	0.35	0.37	0.34	0.34	960,921	0.34
3/12/2026	0.34	0.38	0.33	0.35	1,738,685	0.35
3/11/2026	0.36	0.47	0.31	0.33	3,332,861	0.33
3/10/2026	0.30	0.33	0.30	0.33	2,850,965	0.33
3/09/2026	0.30	0.32	0.28	0.31	2,472,808	0.31
3/06/2026	0.35	0.35	0.29	0.30	2,997,793	0.30
3/05/2026	0.34	0.35	0.32	0.32	2,028,557	0.32
3/04/2026	0.34	0.38	0.32	0.35	3,613,413	0.35
3/03/2026	0.33	0.35	0.31	0.34	2,549,478	0.34
3/02/2026	0.33	0.35	0.32	0.33	1,916,451	0.33
2/27/2026	0.33	0.38	0.30	0.34	2,660,235	0.34
2/26/2026	0.34	0.35	0.31	0.33	3,387,001	0.33
2/25/2026	0.32	0.36	0.31	0.34	6,927,335	0.34
2/24/2026	0.31	0.32	0.29	0.31	4,267,087	0.31
2/23/2026	0.27	0.35	0.26	0.30	10,137,260	0.30
2/20/2026	0.25	0.27	0.24	0.26	1,889,582	0.26
2/19/2026	0.27	0.27	0.25	0.26	1,257,558	0.26
2/18/2026	0.27	0.28	0.25	0.26	1,217,694	0.26
2/17/2026	0.27	0.27	0.25	0.27	785,356	0.27
2/13/2026	0.26	0.28	0.24	0.26	907,478	0.26
2/12/2026	0.26	0.26	0.23	0.23	1,540,120	0.23
2/11/2026	0.26	0.26	0.25	0.26	606,421	0.26
2/10/2026	0.28	0.28	0.26	0.26	617,940	0.26
2/09/2026	0.29	0.29	0.27	0.28	1,388,843	0.28
2/06/2026	0.25	0.30	0.25	0.29	1,179,654	0.29