Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ZNB Historical Prices

Zeta Network Group Class A Ordinary Shares · daily open, high, low, close & volume

Trading days
249
Period high
122.00
Period low
0.2288
Period change
-99.48%
DateOpenHighLowCloseChangeVolume
Nov 3, 20260.49821.020.45990.5510+10.20%13,442,728
Nov 2, 20260.41990.50000.41700.5000+14.08%186,292
Oct 30, 20260.54100.74890.35020.4383-14.03%4,842,873
Oct 29, 20260.50390.51500.47910.5098-1.87%52,631
Oct 28, 20260.47000.52580.47000.5195+1.54%140,537
Oct 27, 20260.50660.63840.47460.5116+1.25%5,435,068
Oct 26, 20260.56990.59000.50520.5053-10.74%85,371
Oct 23, 20260.64000.64000.55570.5661-16.38%76,545
Oct 22, 20260.68160.70010.60000.6770-1.88%64,089
Oct 21, 20260.70010.70500.67860.6900-2.76%50,541
Oct 20, 20260.74020.75000.65000.7096-5.39%63,616
Oct 19, 20260.74990.85300.65000.7500-2.84%96,833
Oct 16, 20260.85360.86970.76360.7719-10.01%32,096
Oct 15, 20260.83280.88000.83260.8578+0.48%31,381
Oct 14, 20260.90400.90570.83000.8537-6.42%93,866
Oct 13, 20260.89800.97310.83000.9123-9.67%255,453
Oct 12, 20260.91001.170.81011.01+8.60%855,567
Oct 9, 20260.94460.96000.90960.9300+3.10%44,506
Oct 8, 20261.031.030.85350.9020-14.91%158,853
Oct 7, 20261.101.161.051.06-8.62%115,432
Oct 6, 20261.141.251.131.16-7.20%170,597
Oct 5, 20261.191.281.051.25-18.83%833,163
Oct 2, 20261.111.941.101.54+45.28%28,200,047
Oct 1, 20261.241.271.061.06-8.62%36,534
Sep 30, 20261.261.281.161.16-7.20%19,803
Sep 29, 20261.331.401.251.25-3.10%31,037
Sep 28, 20261.331.381.271.29-4.44%30,718
Sep 25, 20261.371.431.321.35-5.59%26,345
Sep 24, 20261.421.491.361.43+3.62%24,030
Sep 23, 20261.421.451.381.38+0.00%29,478
Sep 22, 20261.441.451.361.38-2.82%22,101
Sep 21, 20261.511.541.361.42-4.05%30,638
Sep 18, 20261.401.521.361.48+8.82%53,476
Sep 17, 20261.311.441.291.36+3.03%43,051
Sep 16, 20261.371.381.321.32-0.75%26,574
Sep 15, 20261.411.461.331.33-5.67%21,661
Sep 14, 20261.401.511.401.41+0.00%28,745
Sep 11, 20261.491.551.361.41-9.03%46,373
Sep 9, 20261.591.601.551.55-3.73%21,417
Sep 8, 20261.571.681.551.61+0.63%23,295
Sep 4, 20261.671.751.601.60-4.76%46,112
Sep 3, 20261.651.751.651.68+2.44%30,806
Sep 2, 20261.561.731.551.64-2.96%54,258
Aug 31, 20261.621.741.621.69+4.32%58,438
Aug 28, 20261.721.751.611.62-7.95%64,350
Aug 27, 20261.721.801.721.76+0.00%29,617
Aug 26, 20261.711.811.681.76+0.57%91,517
Aug 25, 20261.711.851.681.75-2.78%107,082
Aug 24, 20261.701.881.661.80+1.69%120,221
Aug 21, 20261.851.941.751.77-10.61%237,253
Aug 20, 20261.962.071.961.98-11.61%393,352
Aug 19, 20262.663.271.782.24+0.45%25,797,002
Aug 18, 20262.072.342.042.23+5.19%83,564
Aug 17, 20262.002.221.962.12+1.92%119,742
Aug 14, 20262.272.291.802.08-11.11%229,557
Aug 13, 20262.412.652.052.34-9.30%1,663,320
Aug 12, 20262.732.992.412.58-2.64%273,417
Aug 11, 20262.962.982.482.65-2.93%242,513
Aug 10, 20262.553.142.552.73+10.53%563,847
Aug 7, 20262.422.762.352.47+0.00%159,561
Aug 6, 20262.722.762.372.47-12.10%67,707
Aug 5, 20262.653.052.652.81+6.04%197,064
Aug 4, 20262.442.802.412.65+6.85%147,599
Aug 3, 20262.382.582.252.48+4.20%280,617
Jul 31, 20262.482.602.102.38-15.90%226,118
Jul 30, 20262.322.902.212.83+17.92%434,554
Jul 29, 20262.882.882.182.40-18.09%256,721
Jul 28, 20262.583.242.452.93+8.92%463,127
Jul 27, 20262.172.852.172.69+860.71%335,205
Jul 24, 20260.25600.28900.24610.2800+2.56%1,346,815
Jul 23, 20260.23000.27300.22880.2730-7.83%1,672,201
Jul 22, 20260.35200.35200.26190.2962-21.14%4,131,404
Jul 21, 20260.40000.41070.36560.3756-7.56%41,507,077
Jul 20, 20260.39140.42530.37060.4063+1.63%280,338
Jul 17, 20260.39000.39980.36010.3998-3.66%405,884
Jul 16, 20260.41000.42700.37810.4150+2.22%262,753
Jul 15, 20260.39130.41840.37870.4060+4.10%433,934
Jul 14, 20260.41700.42200.38320.3900-8.88%415,596
Jul 13, 20260.46000.46000.41430.4280-4.74%697,688
Jul 10, 20260.48180.49170.41890.4493-11.73%2,100,422
Jul 9, 20260.48500.59170.45220.5090+1.80%10,582,165
Jul 8, 20260.46700.50110.46700.5000+2.67%323,319
Jul 7, 20260.47000.48970.45010.4870-3.98%506,568
Jul 6, 20260.54720.54720.46380.5072-14.58%17,293,764
Jul 2, 20260.60490.61880.58170.5938-4.27%79,658
Jul 1, 20260.63000.63890.60000.6203-0.97%87,467
Jun 30, 20260.63040.65270.60020.6264-4.21%64,684
Jun 29, 20260.62980.65800.58010.6539+2.49%74,306
Jun 26, 20260.56740.63800.56510.6380+9.12%154,185
Jun 25, 20260.61000.61500.52200.5847-9.92%389,327
Jun 24, 20260.64220.70120.60500.6491-7.27%325,348
Jun 23, 20260.63530.70640.60000.7000+8.73%244,342
Jun 22, 20260.63000.64380.58000.6438-0.45%296,977
Jun 18, 20260.72070.73880.60000.6467-18.76%764,992
Jun 17, 20260.77000.79990.75000.7960-13.27%713,760
Jun 16, 20260.89280.93000.74000.9178-3.60%3,528,180
Jun 15, 20260.92551.080.91610.9521+2.89%13,441,509
Jun 12, 20261.031.030.88000.9254-23.52%1,176,186
Jun 11, 20261.331.411.151.21-6.20%20,887,750
Jun 10, 20261.311.381.241.29+2.38%232,124
Jun 9, 20261.341.901.151.26-3.82%2,166,339
Jun 8, 20261.361.461.231.31-9.03%299,061
Jun 5, 20261.451.571.381.44-4.64%53,843
Jun 4, 20261.351.571.331.51+2.72%101,007
Jun 3, 20261.551.601.301.47-15.52%291,071
Jun 2, 20261.591.771.511.74-1.69%2,386,576
Jun 1, 20261.772.031.731.77+1.14%1,039,687
May 29, 20261.711.971.681.75+2.34%44,408
May 28, 20261.721.741.651.71-1.16%10,937
May 27, 20261.761.761.651.73+1.17%12,381
May 26, 20261.781.791.581.71-1.72%15,258
May 22, 20261.751.781.641.74+1.28%13,019
May 21, 20261.591.721.581.72+4.76%8,628
May 20, 20261.591.661.541.64+3.14%12,824
May 19, 20261.551.611.531.59+3.92%13,954
May 18, 20261.691.771.521.53-11.05%67,617
May 15, 20261.731.731.641.72-0.58%18,451
May 14, 20261.691.771.611.73+4.85%20,727
May 13, 20261.681.711.601.65+0.00%24,530
May 12, 20261.701.731.631.65-5.22%21,228
May 11, 20261.761.761.601.74-1.09%20,353
May 8, 20261.691.771.601.76+5.26%19,328
May 7, 20261.711.751.661.67-4.46%11,339
May 6, 20261.791.841.721.75-4.89%33,909
May 5, 20261.701.841.631.84+8.24%18,855
May 4, 20261.701.701.651.70+3.03%10,184
May 1, 20261.681.701.581.65-1.79%18,715
Apr 30, 20261.631.741.601.68+5.66%8,982
Apr 29, 20261.551.691.541.59+3.25%12,559
Apr 28, 20261.601.621.531.54-3.14%6,078
Apr 27, 20261.631.651.591.59-4.79%19,143
Apr 24, 20261.771.771.521.67-1.76%61,918
Apr 23, 20261.891.891.691.70-8.60%29,364
Apr 22, 20261.951.951.791.86+0.00%15,563
Apr 21, 20261.771.881.761.86+1.64%18,180
Apr 20, 20261.731.841.701.83+5.78%31,362
Apr 17, 20261.711.841.671.73+1.17%87,297
Apr 16, 20261.861.861.661.71-6.04%39,783
Apr 15, 20261.711.841.661.82+2.82%21,776
Apr 14, 20261.811.831.721.77-4.32%47,847
Apr 13, 20261.721.871.651.85+8.19%36,163
Apr 10, 20261.751.771.511.71-0.58%111,987
Apr 9, 20261.751.801.631.72-2.82%44,421
Apr 8, 20261.791.831.701.77-1.67%71,675
Apr 7, 20261.911.911.661.80-5.76%33,767
Apr 6, 20261.891.951.701.91+1.60%119,087
Apr 2, 20261.982.041.771.88-13.76%109,252
Apr 1, 20261.932.281.912.18+10.10%219,981
Mar 31, 20261.662.301.661.98-1.49%291,500
Mar 30, 20262.112.311.292.01-12.23%3,241,162
Mar 27, 20262.352.512.022.29-1.29%67,373
Mar 26, 20262.402.472.172.32-2.93%52,029
Mar 25, 20262.642.642.392.39-9.47%36,508
Mar 24, 20262.912.972.632.64-11.71%27,808
Mar 23, 20262.883.002.602.99+2.05%84,154
Mar 20, 20263.333.382.802.93-11.21%59,775
Mar 19, 20263.123.413.033.30+2.48%51,865
Mar 18, 20263.403.443.003.22-9.30%69,266
Mar 17, 20263.874.693.003.55-11.25%162,452
Mar 16, 20265.415.413.604.00-31.09%194,008
Mar 13, 20268.929.005.545.80-33.35%405,902
Mar 12, 20268.639.787.528.71-19.20%69,346
Mar 11, 202616.0016.0010.0510.78-32.88%89,167
Mar 10, 202619.5620.9013.0016.06-17.81%23,161
Mar 9, 202618.7619.7018.0619.54-11.34%7,394
Mar 6, 202622.4822.4820.4922.04-3.97%3,894
Mar 5, 202621.7324.0021.1922.95+3.94%5,499
Mar 4, 202620.5722.1419.0022.08+8.82%5,807
Mar 3, 202620.6422.0618.5020.29-13.48%11,860
Mar 2, 202624.6424.6422.1523.45-10.15%4,446
Feb 27, 202627.9627.9624.0026.10-8.00%3,813
Feb 26, 202629.0030.0026.4828.37+2.86%6,540
Feb 25, 202627.1928.8726.4827.58+4.19%3,988
Feb 24, 202625.3227.5824.9026.47+2.96%3,994
Feb 23, 202624.1125.7123.0025.71+4.00%3,273
Feb 20, 202624.0029.0022.9924.72+2.49%17,517
Feb 19, 202621.3524.9521.2824.12+5.60%14,405
Feb 18, 202620.1623.6519.3322.84+6.33%243,096
Feb 17, 202624.2024.7621.2021.48-8.40%13,541
Feb 13, 202625.1127.7223.0823.45-7.46%22,220
Feb 12, 202623.2929.3022.9125.34+10.17%43,761
Feb 11, 202627.8028.3021.2023.00-14.18%26,854
Feb 10, 202635.0045.0026.0626.80-28.38%97,238
Feb 9, 202652.1755.8836.6037.42-24.81%37,682
Feb 6, 202662.7078.0046.5549.77-18.41%63,195
Feb 5, 202667.2168.0061.0061.00-10.36%2,070
Feb 4, 202668.4569.4360.4568.05+1.05%4,066
Feb 3, 202670.0070.9866.0067.34+2.01%1,455
Feb 2, 202679.0082.3966.0166.01-16.59%1,923
Jan 30, 202699.6099.9476.1079.14-20.86%8,577
Jan 29, 202691.17121.0091.17100.00+13.64%52,733
Jan 28, 202693.00106.0086.1088.00-11.12%50,758
Jan 27, 202664.3299.9860.4999.01+62.50%127,829
Jan 26, 202660.0061.0056.0060.93+1.96%6,379
Jan 23, 202660.0060.0055.1759.76+3.03%8,008
Jan 22, 202665.0065.0054.0058.00-7.82%15,995
Jan 21, 202663.1064.4360.1062.92+1.08%10,028
Jan 20, 202664.2068.8760.9662.25-5.61%9,331
Jan 16, 202671.2071.2063.5965.95-5.16%8,568
Jan 15, 202663.0270.8963.0269.54+6.33%4,941
Jan 14, 202674.5274.9560.1065.40-11.63%9,094
Jan 13, 202678.4681.9972.0674.01-5.61%5,763
Jan 12, 202679.0079.2872.4878.41-1.21%3,414
Jan 9, 202672.2379.9572.2379.37+7.93%4,044
Jan 8, 202667.5374.0067.1473.54+8.12%2,581
Jan 7, 202669.5970.0066.8668.02-2.87%1,678
Jan 6, 202670.9971.4968.0370.03+0.04%2,050
Jan 5, 202662.5070.0060.1670.00+12.69%3,205
Jan 2, 202660.0062.4357.3362.12+7.27%2,746
Dec 31, 202561.5762.5156.0957.91-7.11%6,516
Dec 30, 202562.0062.5660.1962.34-0.37%4,024
Dec 29, 202562.5764.0860.5062.57-2.57%4,149
Dec 26, 202563.5466.0660.6464.22-0.51%5,310
Dec 24, 202563.2564.5761.5564.55+2.01%3,013
Dec 23, 202566.3166.3160.4863.28-6.06%6,078
Dec 22, 202570.0370.2662.5067.36+3.63%24,534
Dec 19, 202573.5073.6362.8765.00-36.27%40,118
Dec 18, 202567.85103.0058.88102.00+55.73%119,279
Dec 17, 202567.5068.4464.5365.50-0.24%1,315
Dec 16, 202568.4268.4264.5065.66-3.85%4,779
Dec 15, 202573.0073.2566.7668.29-5.15%3,839
Dec 12, 202574.2675.0472.0072.00-4.00%2,401
Dec 11, 202573.8776.0073.6475.00+1.81%2,446
Dec 10, 202575.0977.0071.8773.67-4.44%2,095
Dec 9, 202574.0078.9970.3077.09+6.45%3,989
Dec 8, 202574.0775.9969.3972.42-0.75%5,415
Dec 5, 202581.0083.3972.9772.97-9.12%3,245
Dec 4, 202577.0080.7777.0080.29+4.41%1,896
Dec 3, 202579.2079.4875.0676.90-2.78%6,137
Dec 2, 202579.0081.3479.0079.10-0.74%1,885
Dec 1, 202586.5086.5079.6979.69-10.46%2,612
Nov 28, 202585.0090.0085.0089.00+8.21%2,396
Nov 26, 202582.0084.1079.6982.25+4.79%2,009
Nov 25, 202573.0084.0073.0078.49+7.51%4,462
Nov 24, 202578.0079.5870.5473.01-3.93%5,478
Nov 21, 202571.2079.7968.0476.00+2.70%4,277
Nov 20, 202582.2784.0171.1074.00-7.50%8,821
Nov 19, 202599.42103.0079.0080.00-19.69%6,558
Nov 18, 2025100.00102.9997.7299.61-2.34%2,886
Nov 17, 2025102.00105.00101.00102.00-2.86%2,940
Nov 14, 2025100.00107.00100.00105.00+0.96%3,332
Nov 13, 2025109.00112.00102.00104.00-5.45%4,582
Nov 12, 2025110.00112.50104.50110.00-2.65%5,087
Nov 11, 2025110.00114.00108.00113.00+4.63%3,629
Nov 10, 2025116.00118.00108.00108.00-0.92%7,795
Nov 7, 2025103.00109.00101.00109.00+3.81%4,455
Nov 6, 2025120.00122.00102.50105.00-0.94%8,481
Nov 5, 2025105.00109.00105.00106.00+0.00%5,402
Nov 4, 2025113.00113.00103.00106.00-10.17%8,170

Daily open, high, low, close and volume for Zeta Network Group Class A Ordinary Shares (ZNB). Showing 249 trading days. Unadjusted prices.