Get the Stockscreener App
1.74
1.28%
0.022
After Hours:
1.76
0.02
+1.15%
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 May 22, 2026, is $1.74.
- Zeta Network Group all-time high stock price is $523.00, 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 1,631% to $1.74 now.
- The 52-week high stock price for ZNB is $523.00, representing a 29,957% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for ZNB is $1.29, indicating a -25.86% decrease from the current share price, occurred on March 30, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $1.78 | $1.64 | $0.1399 | 12,903.0 | +1.28% |
| May 21, 2026 | $1.72 | $1.58 | $0.138 | 8,103.0 | +4.76% |
| May 20, 2026 | $1.66 | $1.54 | $0.12 | 12,352.0 | +3.14% |
| May 19, 2026 | $1.61 | $1.53 | $0.0799 | 13,623.0 | +3.92% |
| May 18, 2026 | $1.77 | $1.52 | $0.255 | 67,552.0 | -11.05% |
| May 15, 2026 | $1.73 | $1.64 | $0.09 | 16,494.0 | -0.58% |
| May 14, 2026 | $1.77 | $1.61 | $0.155 | 20,503.0 | +4.85% |
| May 13, 2026 | $1.71 | $1.60 | $0.11 | 24,179.0 | +0.00% |
| May 12, 2026 | $1.73 | $1.63 | $0.1048 | 20,037.0 | -5.22% |
| May 11, 2026 | $1.76 | $1.60 | $0.1592 | 20,223.0 | -1.09% |
| May 08, 2026 | $1.77 | $1.60 | $0.17 | 17,323.0 | +5.26% |
| May 07, 2026 | $1.75 | $1.66 | $0.09 | 10,982.0 | -4.46% |
| May 06, 2026 | $1.84 | $1.72 | $0.12 | 33,794.0 | -4.89% |
| May 05, 2026 | $1.84 | $1.63 | $0.21 | 17,914.0 | +8.24% |
| May 04, 2026 | $1.70 | $1.65 | $0.05 | 9,943.0 | +3.03% |
| May 01, 2026 | $1.70 | $1.58 | $0.12 | 18,568.0 | -1.79% |
| Apr 30, 2026 | $1.74 | $1.60 | $0.1384 | 8,945.0 | +5.66% |
| Apr 29, 2026 | $1.69 | $1.54 | $0.15 | 12,167.0 | +3.25% |
| Apr 28, 2026 | $1.62 | $1.53 | $0.09 | 5,730.0 | -3.14% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.84 | $1.52 | $0.32 | 337,396.0 | +3.57% |
| Apr, 2026 | $2.28 | $1.51 | $0.7698 | 1,139,220.0 | -15.15% |
| Mar, 2026 | $24.64 | $1.29 | $23.35 | 4,649,756.0 | -92.41% |
| Feb, 2026 | $82.39 | $19.33 | $63.06 | 601,817.4 | -67.02% |
| Jan, 2026 | $121.0 | $54.00 | $67.00 | 332,978.3 | +36.66% |
Zeta Network Group Stock (ZNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $103.0 | $58.88 | $44.12 | 245,309.0 | -29.96% |
| Nov, 2025 | $129.0 | $68.04 | $60.96 | 94,678.3 | -31.01% |
| Oct, 2025 | $523.0 | $126.0 | $397.0 | 1,898,118.6 | -15.13% |
| Sep, 2025 | $341.0 | $122.0 | $219.0 | 2,619,401.3 | +11.76% |
| Aug, 2025 | $163.8 | $135.0 | $28.75 | 13,315.7 | +0.00% |
0.40%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):