Skip to main content
ZNB logo

Zeta Network Group

ZNBNASDAQCommunication ServicesEntertainment

$0.57Today:- (-)1Y −99.58%

As of Oct 23, 2026 close

Market cap
$40.35K
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.65$166.00
Volume (live)
-
Avg. volume (3M)
1.05M

Zeta Network Group (ZNB) Historical Stock Prices

Analyze Zeta Network Group (ZNB) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zeta Network Group (ZNB) Interactive Price Chart

Interactive historical price chart showing Zeta Network Group stock price movements and trends across multiple time periods.

Loading chart...

ZNB Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZNB historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.640.640.560.570.5776.53K
Oct 22, 20260.680.700.600.680.6864.06K
Oct 21, 20260.700.700.680.690.6949.76K
Oct 20, 20260.740.750.650.710.7162.80K
Oct 19, 20260.750.850.650.750.7597.11K
Oct 16, 20260.850.870.760.770.7731.85K
Oct 15, 20260.830.880.830.860.8630.57K
Oct 14, 20260.900.910.830.850.8593.15K
Oct 13, 20260.900.970.830.910.91254.38K
Oct 12, 20260.911.170.811.011.01786.72K
Oct 9, 20260.940.960.910.930.9341.71K
Oct 8, 20261.031.030.850.900.90148.10K
Oct 7, 20261.101.161.051.061.06110.78K
Oct 6, 20261.141.251.131.161.16127.29K
Oct 5, 20261.191.281.051.251.25802.95K
Oct 2, 20261.111.941.101.541.5428.20M
Oct 1, 20261.241.271.061.061.0636.53K
Sep 30, 20261.261.281.161.161.1619.80K
Sep 29, 20261.331.401.251.251.2531.04K
Sep 28, 20261.331.381.271.291.2930.72K
Sep 25, 20261.371.431.321.351.3526.34K
Sep 24, 20261.421.491.361.431.4324.03K
Sep 23, 20261.421.451.381.381.3829.48K
Sep 22, 20261.441.451.361.381.3822.10K
Sep 21, 20261.511.541.361.421.4230.64K
Sep 18, 20261.401.521.361.481.4853.48K
Sep 17, 20261.311.441.291.361.3643.05K
Sep 16, 20261.371.381.321.321.3226.57K
Sep 15, 20261.411.461.331.331.3321.66K
Sep 14, 20261.401.511.401.411.4128.74K
Sep 11, 20261.491.551.361.411.4146.37K
Sep 10, 20261.541.561.471.471.4741.29K
Sep 9, 20261.591.601.551.551.5521.42K
Sep 8, 20261.571.681.551.611.6123.30K
Sep 4, 20261.671.751.601.601.6046.11K
Sep 3, 20261.651.751.651.681.6830.80K
Sep 2, 20261.561.731.551.641.6454.26K
Sep 1, 20261.651.671.551.561.5653.96K
Aug 31, 20261.621.741.621.691.6958.44K
Aug 28, 20261.721.751.611.621.6264.35K
Aug 27, 20261.721.801.721.761.7629.62K
Aug 26, 20261.711.811.681.761.7691.52K
Aug 25, 20261.711.851.681.751.75107.08K
Aug 24, 20261.701.881.661.801.80120.22K
Aug 21, 20261.851.941.751.771.77237.25K
Aug 20, 20261.962.071.961.981.98393.35K
Aug 19, 20262.663.271.782.242.2425.80M
Aug 18, 20262.072.342.042.232.2383.56K
Aug 17, 20262.002.221.962.122.12119.74K
Aug 14, 20262.272.291.802.082.08229.56K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.