Get the Stockscreener App
0.28
2.56%
0.007
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 July 24, 2026, is $0.28.
- Zeta Network Group all-time high stock price is $523.00, 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 178.61% to $0.28 now.
- The 52-week high stock price for ZNB is $523.00, representing a 186.69K% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $0.2288, indicating a -18.29% decrease from the current share price, occurred on July 23, 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $0.289 | $0.2461 | $0.043 | 1,286,177.0 | +2.56% |
| Jul 23, 2026 | $0.273 | $0.2288 | $0.0442 | 1,612,707.0 | -7.83% |
| Jul 22, 2026 | $0.352 | $0.2619 | $0.0901 | 4,030,242.0 | -21.14% |
| Jul 21, 2026 | $0.4107 | $0.3656 | $0.0451 | 35,143,434.0 | -7.56% |
| Jul 20, 2026 | $0.4253 | $0.3706 | $0.0547 | 278,310.0 | +1.63% |
| Jul 17, 2026 | $0.3998 | $0.3601 | $0.0397 | 404,282.0 | -3.66% |
| Jul 16, 2026 | $0.427 | $0.3781 | $0.0489 | 261,420.0 | +2.22% |
| Jul 15, 2026 | $0.4184 | $0.3787 | $0.0397 | 409,999.0 | +4.10% |
| Jul 14, 2026 | $0.422 | $0.3832 | $0.0388 | 406,521.0 | -8.88% |
| Jul 13, 2026 | $0.46 | $0.4143 | $0.0457 | 684,381.0 | -4.74% |
| Jul 10, 2026 | $0.4917 | $0.4189 | $0.0728 | 2,066,757.0 | -11.73% |
| Jul 09, 2026 | $0.5917 | $0.4522 | $0.1395 | 8,556,558.0 | +1.80% |
| Jul 08, 2026 | $0.5011 | $0.467 | $0.0341 | 260,881.0 | +2.67% |
| Jul 07, 2026 | $0.4897 | $0.4501 | $0.0396 | 487,959.0 | -3.98% |
| Jul 06, 2026 | $0.5472 | $0.4638 | $0.0834 | 17,202,386.0 | -14.58% |
| Jul 02, 2026 | $0.6188 | $0.5817 | $0.0371 | 65,299.0 | -4.26% |
| Jul 01, 2026 | $0.6389 | $0.60 | $0.0389 | 85,823.0 | -0.98% |
| Jun 30, 2026 | $0.6527 | $0.6002 | $0.0525 | 61,302.0 | -4.21% |
| Jun 29, 2026 | $0.658 | $0.5801 | $0.078 | 73,908.0 | +2.49% |
| Jun 26, 2026 | $0.638 | $0.5651 | $0.0729 | 146,846.0 | +9.12% |
| Jun 25, 2026 | $0.615 | $0.522 | $0.093 | 386,362.0 | -9.92% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.6389 | $0.2288 | $0.4101 | 74,529,313.0 | -55.30% |
| Jun, 2026 | $2.03 | $0.522 | $1.51 | 46,338,157.0 | -64.21% |
| May, 2026 | $1.97 | $1.52 | $0.45 | 396,524.0 | +4.17% |
| Apr, 2026 | $2.28 | $1.51 | $0.7698 | 1,139,220.0 | -15.15% |
| Mar, 2026 | $24.64 | $1.29 | $23.35 | 4,649,756.0 | -92.41% |
| Feb, 2026 | $82.39 | $19.33 | $63.06 | 601,817.4 | -67.02% |
| Jan, 2026 | $121.0 | $54.00 | $67.00 | 332,978.3 | +36.66% |
Zeta Network Group Stock (ZNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $103.0 | $58.88 | $44.12 | 245,309.0 | -29.96% |
| Nov, 2025 | $129.0 | $68.04 | $60.96 | 94,678.3 | -31.01% |
| Oct, 2025 | $523.0 | $126.0 | $397.0 | 1,898,118.6 | -15.13% |
| Sep, 2025 | $341.0 | $122.0 | $219.0 | 2,619,401.3 | +11.76% |
| Aug, 2025 | $163.8 | $135.0 | $28.75 | 13,315.7 | +0.00% |
1.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):