Get the Stockscreener App
0.2303
3.53%
0.0095
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 March 05, 2026, is $0.2303.
- 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 $0.185 on March 03, 2026. Since then, Zeta Network Group's stock price has risen over 24.49% to $0.2303 now.
- The 52-week high stock price for ZNB is $5.23, representing a 2,171% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $0.185, indicating a -19.67% decrease from the current share price, occurred on March 03, 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $0.24 | $0.2119 | $0.0281 | 226,097.0 | +6.09% |
| Mar 04, 2026 | $0.2214 | $0.19 | $0.0314 | 572,257.0 | +8.82% |
| Mar 03, 2026 | $0.2206 | $0.185 | $0.0356 | 1,174,631.0 | -13.48% |
| Mar 02, 2026 | $0.2464 | $0.2215 | $0.0249 | 443,131.0 | -10.15% |
| Feb 27, 2026 | $0.2796 | $0.24 | $0.0396 | 376,869.0 | -8.00% |
| Feb 26, 2026 | $0.30 | $0.2648 | $0.0352 | 651,279.0 | +2.86% |
| Feb 25, 2026 | $0.2887 | $0.2648 | $0.0239 | 389,017.0 | +4.19% |
| Feb 24, 2026 | $0.2758 | $0.249 | $0.0268 | 396,673.0 | +2.96% |
| Feb 23, 2026 | $0.2571 | $0.23 | $0.0271 | 324,927.0 | +4.00% |
| Feb 20, 2026 | $0.29 | $0.2299 | $0.0601 | 1,747,801.0 | +2.49% |
| Feb 19, 2026 | $0.2495 | $0.2128 | $0.0367 | 1,417,462.0 | +5.60% |
| Feb 18, 2026 | $0.2365 | $0.1933 | $0.0432 | 24,230,157.0 | +6.33% |
| Feb 17, 2026 | $0.2476 | $0.212 | $0.0356 | 1,346,131.0 | -8.40% |
| Feb 13, 2026 | $0.2772 | $0.2308 | $0.0464 | 2,204,824.0 | -7.46% |
| Feb 12, 2026 | $0.293 | $0.2291 | $0.0639 | 4,330,792.0 | +10.17% |
| Feb 11, 2026 | $0.283 | $0.212 | $0.071 | 2,633,735.0 | -14.18% |
| Feb 10, 2026 | $0.45 | $0.2606 | $0.1894 | 9,191,762.0 | -28.38% |
| Feb 09, 2026 | $0.5588 | $0.366 | $0.1928 | 3,696,702.0 | -24.81% |
| Feb 06, 2026 | $0.78 | $0.4656 | $0.3145 | 6,301,490.0 | -18.41% |
| Feb 05, 2026 | $0.6801 | $0.61 | $0.0701 | 206,126.0 | -10.36% |
| Feb 04, 2026 | $0.6943 | $0.6045 | $0.0898 | 400,445.0 | +1.05% |
| Feb 03, 2026 | $0.7098 | $0.66 | $0.0498 | 144,930.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $0.2464 | $0.185 | $0.0614 | 2,416,116.0 | -10.25% |
| Feb, 2026 | $0.8239 | $0.1933 | $0.6306 | 60,181,743.0 | -67.02% |
| Jan, 2026 | $1.21 | $0.54 | $0.67 | 33,297,830.0 | +36.66% |
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% |
1.05%
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):