Zeta Network Group Class A ZNB
NASDAQ · United States · Technology Services
$1.54+0.48 (+45.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.54 | +45.28% | $1.11 | $1.94 | $1.10 | 28.01M |
| 2026-10-01 | $1.06 | -8.62% | $1.24 | $1.27 | $1.06 | 32.50K |
| 2026-09-30 | $1.16 | -7.20% | $1.26 | $1.29 | $1.16 | 18.80K |
| 2026-09-29 | $1.25 | -3.10% | $1.33 | $1.40 | $1.25 | 30.80K |
| 2026-09-28 | $1.29 | -4.44% | $1.33 | $1.38 | $1.27 | 30.50K |
| 2026-09-25 | $1.35 | -5.59% | $1.37 | $1.43 | $1.32 | 25.10K |
| 2026-09-24 | $1.43 | +3.62% | $1.42 | $1.49 | $1.36 | 23.90K |
| 2026-09-23 | $1.38 | 0.00% | $1.42 | $1.45 | $1.38 | 27.70K |
| 2026-09-22 | $1.38 | -2.82% | $1.44 | $1.45 | $1.36 | 22.10K |
| 2026-09-21 | $1.42 | -4.05% | $1.51 | $1.54 | $1.36 | 28.00K |
| 2026-09-18 | $1.48 | +8.82% | $1.40 | $1.52 | $1.36 | 53.40K |
| 2026-09-17 | $1.36 | +3.03% | $1.31 | $1.44 | $1.29 | 43.00K |
| 2026-09-16 | $1.32 | -0.75% | $1.37 | $1.38 | $1.32 | 23.00K |
| 2026-09-15 | $1.33 | -5.67% | $1.41 | $1.46 | $1.33 | 21.70K |
| 2026-09-14 | $1.41 | 0.00% | $1.40 | $1.51 | $1.40 | 28.40K |
| 2026-09-11 | $1.41 | -4.08% | $1.49 | $1.55 | $1.36 | 44.20K |
| 2026-09-10 | $1.47 | -5.16% | $1.54 | $1.56 | $1.47 | 40.60K |
| 2026-09-09 | $1.55 | -3.73% | $1.59 | $1.60 | $1.55 | 19.10K |
| 2026-09-08 | $1.61 | +0.62% | $1.57 | $1.68 | $1.55 | 23.20K |
| 2026-09-04 | $1.60 | -4.76% | $1.67 | $1.75 | $1.60 | 45.20K |
| 2026-09-03 | $1.68 | +2.44% | $1.65 | $1.75 | $1.65 | 27.40K |
| 2026-09-02 | $1.64 | +5.13% | $1.56 | $1.73 | $1.55 | 52.70K |
| 2026-09-01 | $1.56 | -7.69% | $1.65 | $1.67 | $1.55 | 53.40K |
| 2026-08-31 | $1.69 | +4.32% | $1.62 | $1.74 | $1.62 | 58.30K |
| 2026-08-28 | $1.62 | -7.95% | $1.72 | $1.75 | $1.61 | 60.60K |
| 2026-08-27 | $1.76 | 0.00% | $1.72 | $1.80 | $1.72 | 28.50K |
| 2026-08-26 | $1.76 | +0.57% | $1.71 | $1.81 | $1.68 | 85.30K |
| 2026-08-25 | $1.75 | -2.78% | $1.71 | $1.85 | $1.68 | 104.80K |
| 2026-08-24 | $1.80 | +1.69% | $1.70 | $1.88 | $1.66 | 117.50K |
| 2026-08-21 | $1.77 | -10.61% | $1.85 | $1.94 | $1.75 | 229.20K |
| 2026-08-20 | $1.98 | -11.61% | $1.96 | $2.07 | $1.96 | 393.40K |
| 2026-08-19 | $2.24 | +0.45% | $2.66 | $3.27 | $1.78 | 25.80M |
| 2026-08-18 | $2.23 | +5.19% | $2.07 | $2.34 | $2.04 | 83.60K |
| 2026-08-17 | $2.12 | +1.92% | $2.00 | $2.22 | $1.96 | 119.70K |
| 2026-08-14 | $2.08 | -11.11% | $2.27 | $2.29 | $1.80 | 229.60K |
| 2026-08-13 | $2.34 | -9.30% | $2.41 | $2.66 | $2.05 | 1.66M |
| 2026-08-12 | $2.58 | -2.64% | $2.73 | $2.99 | $2.41 | 273.40K |
| 2026-08-11 | $2.65 | -2.93% | $2.96 | $2.98 | $2.48 | 242.50K |
| 2026-08-10 | $2.73 | +10.53% | $2.55 | $3.14 | $2.55 | 563.80K |
| 2026-08-07 | $2.47 | 0.00% | $2.42 | $2.76 | $2.35 | 159.60K |
| 2026-08-06 | $2.47 | -12.10% | $2.72 | $2.76 | $2.37 | 67.70K |
| 2026-08-05 | $2.81 | +6.04% | $2.65 | $3.05 | $2.65 | 197.10K |
| 2026-08-04 | $2.65 | +6.85% | $2.44 | $2.80 | $2.41 | 147.60K |
| 2026-08-03 | $2.48 | +4.20% | $2.38 | $2.58 | $2.25 | 280.60K |
| 2026-07-31 | $2.38 | -15.90% | $2.48 | $2.60 | $2.10 | 226.10K |
| 2026-07-30 | $2.83 | +17.92% | $2.32 | $2.90 | $2.21 | 434.60K |
| 2026-07-29 | $2.40 | -18.09% | $2.88 | $2.88 | $2.18 | 255.40K |
| 2026-07-28 | $2.93 | +8.92% | $2.58 | $3.24 | $2.45 | 464.00K |
| 2026-07-27 | $2.69 | +20.09% | $2.17 | $2.85 | $2.17 | 335.20K |
| 2026-07-24 | $2.24 | +3.70% | $2.08 | $2.32 | $2.00 | 168.35K |
| 2026-07-23 | $2.16 | -10.00% | $1.84 | $2.16 | $1.84 | 209.11K |
| 2026-07-22 | $2.40 | -21.05% | $2.80 | $2.80 | $2.08 | 516.43K |
| 2026-07-21 | $3.04 | -7.32% | $3.20 | $3.28 | $2.96 | 5.19M |
| 2026-07-20 | $3.28 | +2.50% | $3.12 | $3.44 | $2.96 | 35.04K |
| 2026-07-17 | $3.20 | -4.76% | $3.12 | $3.20 | $2.88 | 50.73K |
| 2026-07-16 | $3.36 | +2.44% | $3.28 | $3.44 | $3.04 | 32.85K |
| 2026-07-15 | $3.28 | +5.13% | $3.12 | $3.36 | $3.04 | 54.24K |
| 2026-07-14 | $3.12 | -9.30% | $3.36 | $3.36 | $3.04 | 52.20K |
| 2026-07-13 | $3.44 | -4.44% | $3.68 | $3.68 | $3.28 | 87.21K |
| 2026-07-10 | $3.60 | -11.76% | $3.84 | $3.92 | $3.36 | 262.55K |
| 2026-07-09 | $4.08 | +2.00% | $3.92 | $4.72 | $3.60 | 1.32M |
| 2026-07-08 | $4.00 | +2.04% | $3.76 | $4.00 | $3.76 | 40.41K |
| 2026-07-07 | $3.92 | -3.92% | $3.76 | $3.92 | $3.60 | 63.33K |
| 2026-07-06 | $4.08 | -13.56% | $4.40 | $4.40 | $3.68 | 2.16M |
| 2026-07-02 | $4.72 | -4.84% | $4.80 | $4.96 | $4.64 | 9.96K |
| 2026-07-01 | $4.96 | -1.59% | $5.04 | $5.12 | $4.80 | 10.94K |
| 2026-06-30 | $5.04 | -3.08% | $5.04 | $5.20 | $4.80 | 8.09K |
| 2026-06-29 | $5.20 | +1.56% | $5.04 | $5.28 | $4.64 | 9.24K |
| 2026-06-26 | $5.12 | +10.34% | $4.56 | $5.12 | $4.56 | 19.28K |
| 2026-06-25 | $4.64 | -10.77% | $4.88 | $4.96 | $4.16 | 48.31K |
| 2026-06-24 | $5.20 | -7.14% | $5.12 | $5.60 | $4.88 | 40.66K |
| 2026-06-23 | $5.60 | +9.38% | $5.12 | $5.68 | $4.80 | 30.54K |
| 2026-06-22 | $5.12 | -1.54% | $5.04 | $5.12 | $4.64 | 37.13K |
| 2026-06-18 | $5.20 | -18.75% | $5.76 | $5.92 | $4.80 | 95.63K |
| 2026-06-17 | $6.40 | -13.04% | $6.16 | $6.40 | $6.00 | 89.23K |
| 2026-06-16 | $7.36 | -3.16% | $7.12 | $7.44 | $5.92 | 441.03K |
| 2026-06-15 | $7.60 | +2.15% | $7.44 | $8.64 | $7.36 | 1.68M |
| 2026-06-12 | $7.44 | -23.14% | $8.24 | $8.24 | $7.04 | 145.11K |
| 2026-06-11 | $9.68 | -6.20% | $10.64 | $11.28 | $9.20 | 2.61M |
| 2026-06-10 | $10.32 | +2.38% | $10.48 | $11.04 | $9.92 | 29.01K |
| 2026-06-09 | $10.08 | -3.82% | $10.72 | $15.20 | $9.20 | 270.79K |
| 2026-06-08 | $10.48 | -9.03% | $10.88 | $11.68 | $9.84 | 37.39K |
| 2026-06-05 | $11.52 | -4.64% | $11.60 | $12.56 | $11.04 | 6.73K |
| 2026-06-04 | $12.08 | +2.72% | $10.80 | $12.56 | $10.64 | 12.63K |
| 2026-06-03 | $11.76 | -15.52% | $12.40 | $12.80 | $10.40 | 36.39K |
| 2026-06-02 | $13.92 | -1.69% | $12.72 | $14.16 | $12.08 | 298.33K |
| 2026-06-01 | $14.16 | +1.14% | $14.16 | $16.24 | $13.84 | 129.96K |
| 2026-05-29 | $14.00 | +2.34% | $13.68 | $15.76 | $13.44 | 4.30K |
| 2026-05-28 | $13.68 | -1.16% | $13.76 | $13.92 | $13.20 | 1.34K |
| 2026-05-27 | $13.84 | +1.17% | $14.08 | $14.08 | $13.20 | 1.48K |