Get the Stockscreener App
1.16
7.20%
-0.09
After Hours:
1.11
-0.05
-4.31%
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 October 06, 2026, is $1.16.
- Zeta Network Group all-time high stock price is $4,184.00, 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 1,054% to $1.16 now.
- The 52-week high stock price for ZNB is $4,184.00, representing a 360.59K% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $1.29, indicating a 11.21% decrease from the current share price, occurred on September 17, 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 |
|---|---|---|---|---|---|
| Oct 06, 2026 | $1.25 | $1.13 | $0.12 | 128,295.0 | -7.20% |
| Oct 05, 2026 | $1.28 | $1.05 | $0.2276 | 790,442.0 | -18.83% |
| Oct 02, 2026 | $1.94 | $1.10 | $0.8434 | 27,826,296.0 | +45.28% |
| Oct 01, 2026 | $1.27 | $1.06 | $0.21 | 30,540.0 | -8.62% |
| Sep 30, 2026 | $1.28 | $1.16 | $0.125 | 17,984.0 | -7.20% |
| Sep 29, 2026 | $1.40 | $1.25 | $0.145 | 30,694.0 | -3.10% |
| Sep 28, 2026 | $1.38 | $1.27 | $0.1104 | 30,477.0 | -4.44% |
| Sep 25, 2026 | $1.43 | $1.32 | $0.1099 | 24,729.0 | -5.59% |
| Sep 24, 2026 | $1.49 | $1.36 | $0.1298 | 23,874.0 | +3.62% |
| Sep 23, 2026 | $1.45 | $1.38 | $0.0699 | 27,657.0 | +0.00% |
| Sep 22, 2026 | $1.45 | $1.36 | $0.09 | 22,094.0 | -2.82% |
| Sep 21, 2026 | $1.54 | $1.36 | $0.18 | 27,640.0 | -4.05% |
| Sep 18, 2026 | $1.52 | $1.36 | $0.16 | 53,412.0 | +8.82% |
| Sep 17, 2026 | $1.44 | $1.29 | $0.15 | 42,850.0 | +3.03% |
| Sep 16, 2026 | $1.38 | $1.32 | $0.06 | 23,021.0 | -0.75% |
| Sep 15, 2026 | $1.46 | $1.33 | $0.13 | 21,356.0 | -5.67% |
| Sep 14, 2026 | $1.51 | $1.40 | $0.108 | 28,213.0 | +0.00% |
| Sep 11, 2026 | $1.55 | $1.36 | $0.1886 | 44,206.0 | -4.08% |
| Sep 10, 2026 | $1.56 | $1.47 | $0.09 | 40,515.0 | -5.16% |
| Sep 09, 2026 | $1.60 | $1.55 | $0.05 | 19,100.0 | -3.73% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $1.94 | $1.05 | $0.8876 | 28,903,868.0 | +0.00% |
| Sep, 2026 | $1.75 | $1.16 | $0.59 | 679,192.0 | -31.36% |
| Aug, 2026 | $3.27 | $1.61 | $1.66 | 30,660,325.0 | -28.99% |
| Jul, 2026 | $5.11 | $1.83 | $3.28 | 10,771,116.0 | -52.51% |
| Jun, 2026 | $16.24 | $4.18 | $12.06 | 5,792,269.6 | -64.21% |
| May, 2026 | $15.76 | $12.16 | $3.60 | 49,565.5 | +4.17% |
| Apr, 2026 | $18.24 | $12.08 | $6.16 | 142,402.5 | -15.15% |
| Mar, 2026 | $197.1 | $10.32 | $186.8 | 581,219.5 | -92.41% |
| Feb, 2026 | $659.1 | $154.6 | $504.5 | 75,227.2 | -67.02% |
| Jan, 2026 | $968.0 | $432.0 | $536.0 | 41,622.3 | +36.66% |
Zeta Network Group Stock (ZNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $824.0 | $471.0 | $353.0 | 30,663.6 | -29.96% |
| Nov, 2025 | $1,032.0 | $544.3 | $487.7 | 11,834.8 | -31.01% |
| Oct, 2025 | $4,184.0 | $1,008.0 | $3,176.0 | 237,264.8 | -15.13% |
| Sep, 2025 | $2,727.9 | $976.0 | $1,751.9 | 327,425.2 | +11.76% |
| Aug, 2025 | $1,310.0 | $1,080.0 | $230.0 | 1,664.5 | +0.00% |
1.38%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):