Zeta Network Group - Class A Ordinary Shares (ZNB)

1.6600
-0.1100 (-6.21%)
NASDAQ · Last Trade: Apr 15th, 10:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20261.811.831.721.7747,8441.77
4/13/20261.721.871.651.8536,1591.85
4/10/20261.751.771.511.71111,9881.71
4/09/20261.751.801.631.7244,4211.72
4/08/20261.791.831.701.7771,6141.77
4/07/20261.911.911.661.8033,7671.80
4/06/20261.891.951.701.91119,0861.91
4/02/20261.982.041.771.88109,2521.88
4/01/20261.932.281.912.18219,7242.18
3/31/20261.662.301.661.98290,6741.98
3/30/20262.112.311.292.013,236,4422.01
3/27/20262.352.512.022.2967,3742.29
3/26/20262.402.472.172.3250,6602.32
3/25/20262.642.642.392.3936,4982.39
3/24/20262.912.972.632.6427,7492.64
3/23/20262.883.002.602.9982,8442.99
3/20/20263.333.382.802.9359,7752.93
3/19/20263.123.413.033.3051,4823.30
3/18/20263.403.443.003.2269,2413.22
3/17/20263.874.693.003.55162,2103.55
3/16/20265.415.413.604.00193,6484.00
3/13/20268.929.005.545.80405,9065.80
3/12/20268.639.787.528.7168,8148.71
3/11/20260.160.160.100.118,878,8270.11
3/10/20260.200.210.130.162,230,7250.16
3/09/20260.190.200.180.20730,8270.20
3/06/20260.220.220.200.22389,4370.22
3/05/20260.220.240.210.23549,6380.23
3/04/20260.210.220.190.22572,9700.22
3/03/20260.210.220.180.201,180,3580.20
3/02/20260.250.250.220.23443,8130.23
2/27/20260.280.280.240.26381,3090.26
2/26/20260.290.300.260.28653,2790.28
2/25/20260.270.290.260.28392,8740.28
2/24/20260.250.280.250.26398,2020.26
2/23/20260.240.260.230.26325,2350.26
2/20/20260.240.290.230.251,751,7020.25
2/19/20260.210.250.210.241,427,7190.24
2/18/20260.200.240.190.2324,272,0470.23
2/17/20260.240.250.210.211,346,9220.21
2/13/20260.250.280.230.232,222,0070.23
2/12/20260.230.290.230.254,353,1230.25
2/11/20260.280.280.210.232,634,8030.23
2/10/20260.350.450.260.279,714,8990.27
2/09/20260.520.560.370.373,724,2080.37
2/06/20260.630.780.470.506,319,5030.50
2/05/20260.670.680.610.61206,4360.61
2/04/20260.680.690.600.68401,9140.68
2/03/20260.700.710.660.67144,9600.67
2/02/20260.790.820.660.66191,5880.66
1/30/20261.001.000.760.79857,6940.79
1/29/20260.911.210.911.005,264,6371.00
1/28/20260.931.060.860.885,062,8140.88
1/27/20260.641.000.600.9912,638,4030.99
1/26/20260.600.610.560.61636,7600.61
1/23/20260.600.600.550.60800,8380.60
1/22/20260.650.650.540.581,598,1370.58
1/21/20260.630.640.600.631,001,2510.63
1/20/20260.640.690.610.62932,9060.62
1/16/20260.710.710.640.66856,7690.66
1/15/20260.630.710.630.70493,3800.70