Get the Stockscreener App
0.7801
6.15%
0.0447
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 January 09, 2026, is $0.7801.
- Zeta Network Group all-time high stock price is $5.23, occurred on October 07, 2025.
- The lowest Zeta Network Group stock price recorded was $0.5609 on December 31, 2025. Since then, Zeta Network Group's stock price has risen over 39.07% to $0.7801 now.
- The 52-week high stock price for ZNB is $5.23, representing a 570.47% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $0.5609, indicating a -28.09% decrease from the current share price, occurred on December 31, 2025.
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 |
|---|---|---|---|---|---|
| Jan 09, 2026 | $0.7995 | $0.7223 | $0.0772 | 268,271.0 | +6.07% |
| Jan 08, 2026 | $0.74 | $0.6714 | $0.0686 | 256,977.0 | +8.12% |
| Jan 07, 2026 | $0.70 | $0.6686 | $0.0315 | 166,603.0 | -2.87% |
| Jan 06, 2026 | $0.7149 | $0.6803 | $0.0347 | 203,794.0 | +0.04% |
| Jan 05, 2026 | $0.70 | $0.6016 | $0.0984 | 314,952.0 | +12.69% |
| Jan 02, 2026 | $0.6243 | $0.5733 | $0.051 | 269,690.0 | +7.27% |
| Dec 31, 2025 | $0.6251 | $0.5609 | $0.0642 | 648,649.0 | -7.11% |
| Dec 30, 2025 | $0.6256 | $0.6019 | $0.0238 | 400,385.0 | -0.37% |
| Dec 29, 2025 | $0.6408 | $0.605 | $0.0358 | 412,451.0 | -2.57% |
| Dec 26, 2025 | $0.6606 | $0.6064 | $0.0542 | 528,116.0 | -0.51% |
| Dec 24, 2025 | $0.6457 | $0.6155 | $0.0302 | 301,342.0 | +2.01% |
| Dec 23, 2025 | $0.6631 | $0.6048 | $0.0583 | 591,666.0 | -6.06% |
| Dec 22, 2025 | $0.7026 | $0.625 | $0.0776 | 2,441,135.0 | +3.63% |
| Dec 19, 2025 | $0.7363 | $0.6287 | $0.1076 | 3,995,911.0 | -36.27% |
| Dec 18, 2025 | $1.03 | $0.5888 | $0.4412 | 11,739,130.0 | +55.73% |
| Dec 17, 2025 | $0.6844 | $0.6453 | $0.0391 | 114,404.0 | -0.24% |
| Dec 16, 2025 | $0.6842 | $0.645 | $0.0392 | 477,005.0 | -3.85% |
| Dec 15, 2025 | $0.7325 | $0.6676 | $0.0649 | 382,810.0 | -5.15% |
| Dec 12, 2025 | $0.7504 | $0.72 | $0.0304 | 236,496.0 | -4.00% |
| Dec 11, 2025 | $0.76 | $0.7364 | $0.0236 | 244,399.0 | +1.81% |
| Dec 10, 2025 | $0.77 | $0.7187 | $0.0513 | 181,138.0 | -4.44% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.7995 | $0.5733 | $0.2262 | 1,480,287.0 | +34.70% |
Zeta Network Group Stock (ZNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.03 | $0.5888 | $0.4412 | 24,530,899.0 | -29.96% |
| Nov, 2025 | $1.29 | $0.6804 | $0.6096 | 9,467,829.0 | -31.01% |
| Oct, 2025 | $5.23 | $1.26 | $3.97 | 189,811,856.0 | -15.13% |
| Sep, 2025 | $3.41 | $1.22 | $2.19 | 261,940,132.0 | +11.76% |
| Aug, 2025 | $1.64 | $1.35 | $0.2875 | 1,331,569.0 | +0.00% |
0.46%
4.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):