Get the Stockscreener App
0.6566
3.85%
-0.0263
After Hours:
.65
-0.0066
-1.01%
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 December 16, 2025, is $0.6566.
- 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 $0.6676 on December 15, 2025. Since then, Zeta Network Group's stock price has risen over -1.65% to $0.6566 now.
- The 52-week high stock price for ZNB is $5.23, representing a 696.53% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $0.6676, indicating a 1.68% decrease from the current share price, occurred on December 15, 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 |
|---|---|---|---|---|---|
| Dec 16, 2025 | $0.6842 | $0.645 | $0.0392 | 476,567.0 | -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% |
| Dec 09, 2025 | $0.7899 | $0.703 | $0.0869 | 395,919.0 | +6.45% |
| Dec 08, 2025 | $0.7599 | $0.6939 | $0.066 | 537,442.0 | -0.75% |
| Dec 05, 2025 | $0.8339 | $0.7297 | $0.1042 | 319,219.0 | -9.62% |
| Dec 04, 2025 | $0.8077 | $0.77 | $0.0377 | 182,231.0 | +4.99% |
| Dec 03, 2025 | $0.7949 | $0.7506 | $0.0442 | 606,885.0 | -2.78% |
| Dec 02, 2025 | $0.8134 | $0.79 | $0.0234 | 184,180.0 | -0.74% |
| Dec 01, 2025 | $0.865 | $0.7969 | $0.0681 | 258,635.0 | -10.46% |
| Nov 28, 2025 | $0.90 | $0.85 | $0.05 | 239,625.0 | +8.21% |
| Nov 26, 2025 | $0.841 | $0.7969 | $0.0441 | 189,186.0 | +4.79% |
| Nov 25, 2025 | $0.84 | $0.73 | $0.11 | 440,434.0 | +7.51% |
| Nov 24, 2025 | $0.7958 | $0.7054 | $0.0904 | 540,082.0 | -3.93% |
| Nov 21, 2025 | $0.7979 | $0.6804 | $0.1175 | 423,390.0 | +2.70% |
| Nov 20, 2025 | $0.8401 | $0.711 | $0.1291 | 880,018.0 | -7.50% |
| Nov 19, 2025 | $1.03 | $0.79 | $0.24 | 642,535.0 | -19.69% |
| Nov 18, 2025 | $1.03 | $0.9772 | $0.0527 | 283,407.0 | -2.34% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.865 | $0.645 | $0.22 | 4,482,488.0 | -26.22% |
| 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% |
2.36%
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):