tiprankstipranks
Trending News
More News >
Zeta Network (ZNB)
NASDAQ:ZNB
US Market
Advertisement

Zeta Network (ZNB) Historical Prices

Compare
541 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 09, 2025
1.87
1.99
1.82
1.86
1.86
-2.11%
1,940,535
0.25
Oct 08, 2025
2.00
2.13
1.75
1.90
1.90
-44.12%
10,348,690
1.38
Oct 07, 2025
4.58
5.23
2.96
3.40
3.40
+104.82%
148,488,000
28.90
Oct 06, 2025
1.64
1.70
1.61
1.66
1.66
+0.61%
433,750
0.08
Oct 03, 2025
1.71
1.73
1.62
1.65
1.65
-2.37%
402,013
0.08
Oct 02, 2025
1.63
1.72
1.61
1.69
1.69
+5.62%
482,477
0.09
Oct 01, 2025
1.58
1.63
1.53
1.60
1.60
+5.26%
439,363
0.09
Sep 30, 2025
1.60
1.61
1.44
1.52
1.52
-5.00%
698,959
0.14
Sep 29, 2025
1.65
1.68
1.58
1.60
1.60
-3.03%
499,463
0.10
Sep 26, 2025
1.63
1.69
1.60
1.65
1.65
+1.23%
348,094
0.07
Sep 25, 2025
1.68
1.70
1.58
1.63
1.63
-2.40%
682,838
0.13
Sep 24, 2025
1.68
1.74
1.65
1.67
1.67
-1.76%
691,534
0.14
Sep 23, 2025
1.78
1.85
1.68
1.70
1.70
-8.11%
1,303,196
0.26
Sep 22, 2025
2.00
2.09
1.76
1.85
1.85
+5.11%
4,065,571
0.82
Sep 19, 2025
1.67
1.90
1.65
1.76
1.76
+4.76%
3,567,632
0.72
Sep 18, 2025
1.69
1.72
1.57
1.68
1.68
+1.20%
778,990
0.16
Sep 17, 2025
1.74
1.76
1.61
1.66
1.66
-1.19%
773,168
0.16
Sep 16, 2025
1.56
1.94
1.54
1.68
1.68
+8.39%
1,797,871
0.37
Sep 15, 2025
1.67
1.73
1.55
1.55
1.55
-7.19%
910,468
0.19
Sep 12, 2025
1.74
1.76
1.54
1.67
1.67
-3.47%
1,072,812
0.22
Sep 11, 2025
1.76
1.85
1.70
1.73
1.73
-9.90%
1,715,534
0.36
Sep 10, 2025
2.01
2.11
1.72
1.92
1.92
-12.33%
3,636,269
0.76
Sep 09, 2025
1.70
3.04
1.67
2.19
2.19
+29.59%
40,619,922
9.87
Sep 08, 2025
1.43
1.89
1.40
1.69
1.69
+12.67%
4,674,323
1.16
Sep 05, 2025
1.50
1.73
1.39
1.50
1.50
+15.38%
16,138,060
4.27
Sep 04, 2025
2.26
3.41
1.25
1.30
1.30
-5.11%
177,511,594
183.75
Sep 03, 2025
1.25
1.43
1.23
1.37
1.37
+7.87%
2,528,532
2.73
Sep 02, 2025
1.35
1.36
1.22
1.27
1.27
-6.62%
697,892
0.76
Aug 29, 2025
1.50
1.50
1.35
1.36
1.36
-9.33%
815,932
0.90
Aug 28, 2025
1.50
1.64
1.47
1.50
1.50
0.00%
575,361
0.64
Aug 27, 2025
1.66
1.74
1.43
1.50
1.50
-14.29%
863,327
0.98
Aug 26, 2025
1.69
1.83
1.66
1.75
1.75
0.00%
727,689
0.84
Aug 25, 2025
1.74
1.82
1.61
1.75
1.75
-12.50%
1,431,896
1.69
Aug 22, 2025
3.05
3.27
1.71
2.00
2.00
+32.28%
19,458,500
36.07
Aug 21, 2025
1.54
1.64
1.34
1.51
1.51
-17.11%
1,846,810
3.62
Aug 20, 2025
2.25
2.25
1.80
1.82
1.82
-41.54%
3,681,156
8.14
Aug 19, 2025
3.12
3.30
2.44
3.12
3.12
+39.16%
15,139,260
71.45
Aug 18, 2025
2.47
2.47
2.17
2.24
2.24
-10.32%
2,319,329
13.23
Aug 15, 2025
2.73
2.73
2.25
2.50
2.50
-30.36%
2,872,905
22.12
Aug 14, 2025
3.69
4.24
3.39
3.59
3.59
-19.33%
2,068,143
21.27
Aug 13, 2025
3.28
5.00
3.18
4.45
4.45
-68.21%
5,214,340
352.03
Aug 12, 2025
14.50
15.65
13.88
14.00
14.00
-2.61%
6,445
0.43
Aug 11, 2025
15.00
15.50
13.75
14.38
14.38
-2.72%
9,422
0.63
Aug 08, 2025
16.80
16.80
14.35
14.78
14.78
-7.35%
35,708
2.15
Aug 07, 2025
16.00
16.38
15.75
15.95
15.95
-0.87%
1,420
0.08
Aug 06, 2025
17.54
17.97
16.01
16.09
16.09
-8.06%
7,516
0.43
Aug 05, 2025
17.83
18.15
17.50
17.50
17.50
+2.94%
3,493
0.18
Aug 04, 2025
18.18
18.33
16.25
17.00
17.00
-8.10%
8,969
0.46
Aug 01, 2025
19.25
19.25
17.88
18.50
18.50
-0.01%
2,200
0.11
Jul 31, 2025
20.83
20.98
17.83
18.50
18.50
-10.82%
13,042
0.66
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis