Get the Stockscreener App
0.5053
10.74%
-0.0608
Pre-market:
.54
0.0347
+6.87%
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 27, 2026, is $0.5053.
- 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 $0.5052 on October 26, 2026. Since then, Zeta Network Group's stock price has risen over 0.03% to $0.5053 now.
- The 52-week high stock price for ZNB is $1,304.00, representing a 257.96K% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for ZNB is $0.5052, indicating a -0.03% decrease from the current share price, occurred on October 26, 2026.
- The closing price of Zeta Network Group (ZNB) stock in the beginning of 2025 was $1,200.00. The stock closed the year at $463.28, a loss of over -61.39% for the year.
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 26, 2026 | $0.59 | $0.5052 | $0.0849 | 85,371.0 | -10.74% |
| Oct 23, 2026 | $0.64 | $0.5557 | $0.0843 | 76,545.0 | -16.38% |
| Oct 22, 2026 | $0.7001 | $0.60 | $0.1001 | 64,089.0 | -1.88% |
| Oct 21, 2026 | $0.705 | $0.6786 | $0.0264 | 50,541.0 | -2.76% |
| Oct 20, 2026 | $0.75 | $0.65 | $0.10 | 63,616.0 | -5.39% |
| Oct 19, 2026 | $0.853 | $0.65 | $0.203 | 97,376.0 | -2.84% |
| Oct 16, 2026 | $0.8697 | $0.7636 | $0.1061 | 32,096.0 | -10.01% |
| Oct 15, 2026 | $0.88 | $0.8326 | $0.0474 | 31,381.0 | +0.48% |
| Oct 14, 2026 | $0.9057 | $0.83 | $0.0757 | 93,866.0 | -6.42% |
| Oct 13, 2026 | $0.9731 | $0.83 | $0.1431 | 255,453.0 | -9.67% |
| Oct 12, 2026 | $1.17 | $0.8101 | $0.3599 | 855,567.0 | +8.60% |
| Oct 09, 2026 | $0.96 | $0.9096 | $0.0505 | 44,506.0 | +3.10% |
| Oct 08, 2026 | $1.03 | $0.8535 | $0.1765 | 158,853.0 | -14.91% |
| Oct 07, 2026 | $1.16 | $1.05 | $0.11 | 115,432.0 | -8.62% |
| Oct 06, 2026 | $1.25 | $1.13 | $0.12 | 170,597.0 | -7.20% |
| Oct 05, 2026 | $1.28 | $1.05 | $0.2276 | 833,163.0 | -18.83% |
| Oct 02, 2026 | $1.94 | $1.10 | $0.8434 | 28,200,047.0 | +45.28% |
| Oct 01, 2026 | $1.27 | $1.06 | $0.21 | 36,534.0 | -8.62% |
| Sep 30, 2026 | $1.28 | $1.16 | $0.125 | 19,803.0 | -7.20% |
| Sep 29, 2026 | $1.40 | $1.25 | $0.145 | 30,695.0 | -3.10% |
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 | $0.5052 | $1.43 | 31,265,033.0 | -56.44% |
| Sep, 2026 | $1.75 | $1.16 | $0.59 | 684,685.0 | -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 | 5,792,274.0 | -64.21% |
| May, 2026 | $15.76 | $12.16 | $3.60 | 49,565.0 | +4.17% |
| Apr, 2026 | $18.24 | $12.08 | $6.16 | 142,403.0 | -15.15% |
| Mar, 2026 | $197.1 | $10.32 | $186.8 | 581,221.0 | -92.41% |
| Feb, 2026 | $659.1 | $154.6 | $504.5 | 75,228.0 | -67.02% |
| Jan, 2026 | $968.0 | $432.0 | $536.0 | 41,623.0 | +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 | 30,664.0 | -29.96% |
| Nov, 2025 | $1,032.0 | $544.3 | $487.7 | 11,836.0 | -31.01% |
| Oct, 2025 | $4,184.0 | $1,008.0 | $3,176.0 | 237,265.0 | -15.13% |
| Sep, 2025 | $2,727.9 | $976.0 | $1,751.9 | 327,424.0 | +11.76% |
| Aug, 2025 | $1,310.0 | $1,080.0 | $230.0 | 1,664.0 | +0.00% |
11.41%
4.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):