Zeta Network Group - Class A Ordinary Shares (ZNB)

1.4300
+0.0500 (3.62%)
NASDAQ · Last Trade: Sep 25th, 1:46 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/20261.421.491.361.4324,0301.43
9/23/20261.421.451.381.3829,4781.38
9/22/20261.441.451.361.3822,0991.38
9/21/20261.511.541.361.4230,6351.42
9/18/20261.401.521.361.4853,4761.48
9/17/20261.311.441.291.3643,0501.36
9/16/20261.371.381.321.3226,5091.32
9/15/20261.411.461.331.3321,6571.33
9/14/20261.401.511.401.4128,4411.41
9/11/20261.491.551.361.4146,3751.41
9/10/20261.541.561.471.4741,0971.47
9/09/20261.591.601.551.5519,3741.55
9/08/20261.571.681.551.6123,2861.61
9/04/20261.671.751.601.6046,1131.60
9/03/20261.651.751.651.6827,9511.68
9/02/20261.561.731.551.6452,9381.64
9/01/20261.651.671.551.5653,7801.56
8/31/20261.621.741.621.6958,4371.69
8/28/20261.721.751.611.6264,3511.62
8/27/20261.721.801.721.7629,5081.76
8/26/20261.711.811.681.7690,5161.76
8/25/20261.711.851.681.75105,6981.75
8/24/20261.701.881.661.80120,2121.80
8/21/20261.851.941.751.77237,2531.77
8/20/20261.962.071.961.98386,5621.98
8/19/20262.663.271.782.2425,783,1422.24
8/18/20262.072.342.042.2383,2432.23
8/17/20262.002.221.962.12118,3042.12
8/14/20262.272.291.802.08229,5582.08
8/13/20262.412.652.052.341,661,0232.34
8/12/20262.732.992.412.58270,8832.58
8/11/20262.962.982.482.65242,3902.65
8/10/20262.553.142.552.73560,8082.73
8/07/20262.422.762.352.47159,5612.47
8/06/20262.722.762.372.4763,5772.47
8/05/20262.653.052.652.81196,4282.81
8/04/20262.442.802.412.65146,6442.65
8/03/20262.382.582.252.48279,6242.48
7/31/20262.482.602.102.38226,1182.38
7/30/20262.322.902.212.83425,0772.83
7/29/20262.882.882.182.40255,6022.40
7/28/20262.583.242.452.93461,7432.93
7/27/20262.172.852.172.69334,4772.69
7/24/20260.260.290.250.281,346,8152.24
7/23/20260.230.270.230.271,662,4162.18
7/22/20260.350.350.260.304,108,6542.37
7/21/20260.400.410.370.3840,939,0803.00
7/20/20260.390.430.370.41280,3323.25
7/17/20260.390.400.360.40405,8853.20
7/16/20260.410.430.380.41261,4933.32
7/15/20260.390.420.380.41415,0863.25
7/14/20260.420.420.380.39416,7573.12
7/13/20260.460.460.410.43694,6033.42
7/10/20260.480.490.420.452,100,4243.59
7/09/20260.480.590.450.5110,480,5874.07
7/08/20260.470.500.470.50309,8194.00
7/07/20260.470.490.450.49492,8193.90
7/06/20260.550.550.460.5117,242,8134.06
7/02/20260.600.620.580.5979,6584.75
7/01/20260.630.640.600.6287,2954.96
6/30/20260.630.650.600.6362,1665.01
6/29/20260.630.660.580.6574,3085.23
6/26/20260.570.640.570.64154,1855.10
6/25/20260.610.610.520.58389,1754.68