Get the Stockscreener App
0.7914
20.86%
-0.2086
After Hours:
.77
-0.0214
-2.70%
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 30, 2026, is $0.7914.
- 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 $0.54 on January 22, 2026. Since then, Zeta Network Group's stock price has risen over 46.56% to $0.7914 now.
- The 52-week high stock price for ZNB is $5.23, representing a 560.85% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $0.54, indicating a -31.77% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $0.9994 | $0.761 | $0.2384 | 845,427.0 | -20.86% |
| Jan 29, 2026 | $1.21 | $0.9117 | $0.2983 | 5,260,673.0 | +13.64% |
| Jan 28, 2026 | $1.06 | $0.861 | $0.199 | 5,058,874.0 | -11.12% |
| Jan 27, 2026 | $0.9998 | $0.6049 | $0.3949 | 12,413,943.0 | +62.50% |
| Jan 26, 2026 | $0.61 | $0.56 | $0.05 | 634,937.0 | +1.96% |
| Jan 23, 2026 | $0.60 | $0.5517 | $0.0483 | 797,712.0 | +3.03% |
| Jan 22, 2026 | $0.65 | $0.54 | $0.11 | 1,598,117.0 | -7.82% |
| Jan 21, 2026 | $0.6443 | $0.601 | $0.0433 | 1,000,985.0 | +1.08% |
| Jan 20, 2026 | $0.6887 | $0.6096 | $0.0791 | 929,907.0 | -5.61% |
| Jan 16, 2026 | $0.712 | $0.6359 | $0.0761 | 856,642.0 | -5.16% |
| Jan 15, 2026 | $0.7089 | $0.6302 | $0.0787 | 493,364.0 | +6.33% |
| Jan 14, 2026 | $0.7495 | $0.601 | $0.1485 | 905,806.0 | -11.63% |
| Jan 13, 2026 | $0.8199 | $0.7206 | $0.0993 | 559,045.0 | -5.61% |
| Jan 12, 2026 | $0.7928 | $0.7248 | $0.068 | 337,494.0 | -1.21% |
| Jan 09, 2026 | $0.7995 | $0.7223 | $0.0772 | 392,888.0 | +7.93% |
| 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% |
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 | $1.21 | $0.54 | $0.67 | 34,143,257.0 | +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% |
0.74%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):