Get the Stockscreener App
1.60
4.76%
-0.08
Zeta Network Group Stock (ZNB) Price History
The historical daily chart and data for Zeta Network Group stock (ZNB), show that the latest closing stock price as of September 04, 2026, is $1.60.
- Zeta Network Group all-time high stock price is $4,184.00, occurred on October 07, 2025.
- The lowest Zeta Network Group stock price recorded was $0.1005 on March 11, 2026. Since then, Zeta Network Group's stock price has risen over 1,492% to $1.60 now.
- The 52-week high stock price for ZNB is $4,184.00, representing a 261.40K% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $1.75, indicating a 9.37% decrease from the current share price, occurred on August 21, 2026.
The table below shows more information about ZNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $1.75 | $1.60 | $0.145 | 44,830.0 | -4.76% |
| Sep 03, 2026 | $1.75 | $1.65 | $0.10 | 27,351.0 | +2.44% |
| Sep 02, 2026 | $1.73 | $1.55 | $0.18 | 52,647.0 | +5.13% |
| Sep 01, 2026 | $1.67 | $1.55 | $0.115 | 53,359.0 | -7.69% |
| Aug 31, 2026 | $1.74 | $1.62 | $0.12 | 58,291.0 | +4.32% |
| Aug 28, 2026 | $1.75 | $1.61 | $0.138 | 59,216.0 | -7.95% |
| Aug 27, 2026 | $1.80 | $1.72 | $0.0795 | 27,683.0 | +0.00% |
| Aug 26, 2026 | $1.81 | $1.68 | $0.13 | 84,682.0 | +0.57% |
| Aug 25, 2026 | $1.85 | $1.68 | $0.17 | 103,764.0 | -2.78% |
| Aug 24, 2026 | $1.88 | $1.66 | $0.2239 | 114,553.0 | +1.69% |
| Aug 21, 2026 | $1.94 | $1.75 | $0.19 | 228,613.0 | -10.61% |
| Aug 20, 2026 | $2.07 | $1.96 | $0.11 | 372,421.0 | -11.61% |
| Aug 19, 2026 | $3.27 | $1.78 | $1.49 | 25,644,293.0 | +0.45% |
| Aug 18, 2026 | $2.34 | $2.04 | $0.30 | 80,441.0 | +5.19% |
| Aug 17, 2026 | $2.22 | $1.96 | $0.26 | 111,264.0 | +1.92% |
| Aug 14, 2026 | $2.29 | $1.80 | $0.49 | 224,823.0 | -11.11% |
| Aug 13, 2026 | $2.65 | $2.05 | $0.605 | 1,654,949.0 | -9.30% |
| Aug 12, 2026 | $2.99 | $2.41 | $0.58 | 268,600.0 | -2.64% |
| Aug 11, 2026 | $2.98 | $2.48 | $0.5002 | 241,432.0 | -2.93% |
| Aug 10, 2026 | $3.14 | $2.55 | $0.59 | 557,017.0 | +10.53% |
| Aug 07, 2026 | $2.76 | $2.35 | $0.4098 | 156,167.0 | +0.00% |
| Aug 06, 2026 | $2.76 | $2.37 | $0.39 | 62,992.0 | -12.10% |
Zeta Network Group Stock (ZNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zeta Network Group stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeta Network Group stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zeta Network Group Stock (ZNB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $1.75 | $1.55 | $0.20 | 223,017.0 | -5.33% |
| Aug, 2026 | $3.27 | $1.61 | $1.66 | 30,660,325.0 | -28.99% |
| Jul, 2026 | $5.11 | $1.83 | $3.28 | 10,771,116.0 | -52.51% |
| Jun, 2026 | $16.24 | $4.18 | $12.06 | 5,792,269.6 | -64.21% |
| May, 2026 | $15.76 | $12.16 | $3.60 | 49,565.5 | +4.17% |
| Apr, 2026 | $18.24 | $12.08 | $6.16 | 142,402.5 | -15.15% |
| Mar, 2026 | $197.1 | $10.32 | $186.8 | 581,219.5 | -92.41% |
| Feb, 2026 | $659.1 | $154.6 | $504.5 | 75,227.2 | -67.02% |
| Jan, 2026 | $968.0 | $432.0 | $536.0 | 41,622.3 | +36.66% |
Zeta Network Group Stock (ZNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $824.0 | $471.0 | $353.0 | 30,663.6 | -29.96% |
| Nov, 2025 | $1,032.0 | $544.3 | $487.7 | 11,834.8 | -31.01% |
| Oct, 2025 | $4,184.0 | $1,008.0 | $3,176.0 | 237,264.8 | -15.13% |
| Sep, 2025 | $2,727.9 | $976.0 | $1,751.9 | 327,425.2 | +11.76% |
| Aug, 2025 | $1,310.0 | $1,080.0 | $230.0 | 1,664.5 | +0.00% |
2.36%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):