NASDAQ:ZNB | Historical Stock Price | Zeta Network Group

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.66$142.76$12,258.50$1.05M$90.39M$7.76B2008-11-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$2.28B$2.28B0——
2011-12-29$2.28B$2.28B0——
2011-12-28$2.28B$2.28B0——
2011-12-27$2.28B$2.28B0——
2011-12-23$2.26B$2.26B0——
2011-12-22$2.26B$2.26B0——
2011-12-21$2.28B$2.28B0——
2011-12-20$2.28B$2.28B0——
2011-12-19$2.21B$2.21B0——
2011-12-16$2.19B$2.19B0——
2011-12-15$2.19B$2.19B0——
2011-12-14$2.21B$2.21B0——
2011-12-13$2.19B$2.19B0——
2011-12-12$2.2B$2.2B0——
2011-12-09$2.21B$2.21B0——
2011-12-08$2.21B$2.21B0——
2011-12-07$2.2B$2.2B0——
2011-12-06$2.24B$2.24B0——
2011-12-05$2.26B$2.26B0——
2011-12-02$2.26B$2.26B0——
2011-12-01$2.26B$2.26B0——
2011-11-30$2.26B$2.26B0——
2011-11-29$2.27B$2.27B0——
2011-11-28$2.27B$2.27B0——
2011-11-25$2.23B$2.23B0——
2011-11-23$2.26B$2.26B0——
2011-11-22$2.27B$2.27B0——
2011-11-21$2.26B$2.26B0——
2011-11-18$2.26B$2.26B0——
2011-11-17$2.28B$2.28B0——
2011-11-16$2.31B$2.31B0——
2011-11-15$2.32B$2.32B0——
2011-11-14$2.31B$2.31B0——
2011-11-11$2.3B$2.3B0——
2011-11-10$2.3B$2.3B0——
2011-11-09$2.29B$2.29B0——
2011-11-08$2.3B$2.3B0——
2011-11-07$2.26B$2.26B0——
2011-11-04$2.23B$2.23B0——
2011-11-03$2.22B$2.22B0——
2011-11-02$2.22B$2.22B0——
2011-11-01$2.19B$2.19B0——
2011-10-31$2.17B$2.17B0——
2011-10-28$2.17B$2.17B0——
2011-10-27$2.1B$2.1B0——
2011-10-26$2.1B$2.1B0——
2011-10-25$2.07B$2.07B0——
2011-10-24$2.07B$2.07B0——
2011-10-21$1.78B$1.78B0——
2011-10-20$1.76B$1.76B0——
2011-10-19$1.81B$1.81B0——
2011-10-18$1.8B$1.8B0——
2011-10-17$1.62B$1.62B0——
2011-10-14$1.58B$1.58B0——
2011-10-13$1.54B$1.54B0——
2011-10-12$1.54B$1.54B0——
2011-10-11$1.55B$1.55B0——
2011-10-10$1.54B$1.54B0——
2011-10-07$1.48B$1.48B0——
2011-10-06$1.54B$1.54B0——
2011-10-05$1.48B$1.48B0——
2011-10-04$1.44B$1.44B0——
2011-10-03$1.45B$1.45B0——
2011-09-30$1.49B$1.49B0——
2011-09-29$1.45B$1.45B0——
2011-09-28$1.54B$1.54B0——
2011-09-27$1.58B$1.58B0——
2011-09-26$1.62B$1.62B0——
2011-09-23$1.73B$1.73B0——
2011-09-22$1.74B$1.74B0——
2011-09-21$1.73B$1.73B0——
2011-09-20$1.79B$1.79B0——
2011-09-19$1.87B$1.87B0——
2011-09-16$1.78B$1.78B0——
2011-09-15$1.82B$1.82B0——
2011-09-14$1.81B$1.81B0——
2011-09-13$1.85B$1.85B0——
2011-09-12$1.83B$1.83B0——
2011-09-09$1.8B$1.8B0——
2011-09-08$1.77B$1.77B0——
2011-09-07$1.73B$1.73B0——
2011-09-06$1.72B$1.72B0——
2011-09-02$1.64B$1.64B0——
2011-09-01$1.73B$1.73B0——
2011-08-31$1.75B$1.75B0——
2011-08-30$1.76B$1.76B0——
2011-08-29$1.69B$1.69B0——
2011-08-26$1.65B$1.65B0——
2011-08-25$1.58B$1.58B0——
2011-08-24$1.73B$1.73B0——
2011-08-23$1.75B$1.75B0——
2011-08-22$1.69B$1.69B0——
2011-08-19$1.74B$1.74B0——
2011-08-18$1.78B$1.78B0——
2011-08-17$1.8B$1.8B0——
2011-08-16$1.84B$1.84B0——
2011-08-15$1.85B$1.85B0——
2011-08-12$1.77B$1.77B0——
2011-08-11$1.58B$1.58B0——
2011-08-10$1.5B$1.5B0——
2011-08-09$1.63B$1.63B0——
2011-08-08$1.54B$1.54B0——
2011-08-05$1.67B$1.67B0——
2011-08-04$1.69B$1.69B0——
2011-08-03$1.86B$1.86B0——
2011-08-02$1.87B$1.87B0——
2011-08-01$1.96B$1.96B0——
2011-07-29$2.04B$2.04B0——
2011-07-28$2.09B$2.09B0——
2011-07-27$2.07B$2.07B0——
2011-07-26$2.11B$2.11B0——
2011-07-25$2.21B$2.21B0——
2011-07-22$1.94B$1.94B0——
2011-07-21$1.78B$1.78B0——
2011-07-20$1.77B$1.77B0——
2011-07-19$1.77B$1.77B0——
2011-07-18$1.75B$1.75B0——
2011-07-15$1.74B$1.74B0——
2011-07-14$1.75B$1.75B0——
2011-07-13$1.78B$1.78B0——
2011-07-12$1.75B$1.75B0——
2011-07-11$1.68B$1.68B0——
2011-07-08$1.68B$1.68B0——
2011-07-07$1.65B$1.65B0——
2011-07-06$1.64B$1.64B0——
2011-07-05$1.61B$1.61B0——
2011-07-01$1.61B$1.61B0——
2011-06-30$1.61B$1.61B0——
2011-06-29$1.56B$1.56B0——
2011-06-28$1.6B$1.6B0——
2011-06-27$1.72B$1.72B0——
2011-06-24$1.73B$1.73B0——
2011-06-23$1.76B$1.76B0——
2011-06-22$1.66B$1.66B0——
2011-06-21$1.61B$1.61B0——
2011-06-20$1.57B$1.57B0——
2011-06-17$1.48B$1.48B0——
2011-06-16$1.56B$1.56B0——
2011-06-15$1.79B$1.79B0——
2011-06-14$1.84B$1.84B0——
2011-06-13$1.88B$1.88B0——
2011-06-10$1.96B$1.96B0——
2011-06-09$2.02B$2.02B0——
2011-06-08$1.96B$1.96B0——
2011-06-07$2.02B$2.02B0——
2011-06-06$2.13B$2.13B0——
2011-06-03$1.9B$1.9B0——
2011-06-02$2.09B$2.09B0——
2011-06-01$2.35B$2.35B0——
2011-05-31$2.4B$2.4B0——
2011-05-27$2.48B$2.48B0——
2011-05-26$2.57B$2.57B0——
2011-05-25$2.73B$2.73B0——
2011-05-24$2.33B$2.33B0——
2011-05-23$2.06B$2.06B0——
2011-05-20$2.06B$2.06B0——
2011-05-19$1.98B$1.98B0——
2011-05-18$2.01B$2.01B0——
2011-05-17$1.95B$1.95B0——
2011-05-16$2.02B$2.02B0——
2011-05-13$2.27B$2.27B0——
2011-05-12$2.44B$2.44B0——
2011-05-11$2.45B$2.45B0——
2011-05-10$2.5B$2.5B0——
2011-05-09$2.49B$2.49B0——
2011-05-06$2.7B$2.7B0——
2011-05-05$2.89B$2.89B0——
2011-05-04$2.94B$2.94B0——
2011-05-03$2.89B$2.89B0——
2011-05-02$2.73B$2.73B0——
2011-04-29$2.69B$2.69B0——
2011-04-28$2.87B$2.87B0——
2011-04-27$2.87B$2.87B0——
2011-04-26$2.88B$2.88B0——
2011-04-25$2.96B$2.96B0——
2011-04-21$3B$3B0——
2011-04-20$3B$3B0——
2011-04-19$2.95B$2.95B0——
2011-04-18$2.93B$2.93B0——
2011-04-15$2.9B$2.9B0——
2011-04-14$2.95B$2.95B0——
2011-04-13$3.01B$3.01B0——
2011-04-12$2.92B$2.92B0——
2011-04-11$3.24B$3.24B0——
2011-04-08$3.17B$3.17B0——
2011-04-07$3.33B$3.33B0——
2011-04-06$3.49B$3.49B0——
2011-04-05$3.49B$3.49B0——
2011-04-04$3.3B$3.3B0——
2011-04-01$3.28B$3.28B0——
2011-03-31$3.34B$3.34B0——
2011-03-30$3.48B$3.48B0——
2011-03-29$3.35B$3.35B0——
2011-03-28$3.19B$3.19B0——
2011-03-25$3.49B$3.49B0——
2011-03-24$3.72B$3.72B0——
2011-03-23$3.76B$3.76B0——
2011-03-22$3.73B$3.73B0——
2011-03-21$3.81B$3.81B0——
2011-03-18$3.88B$3.88B0——
2011-03-17$3.79B$3.79B0——
2011-03-16$3.7B$3.7B0——
2011-03-15$3.91B$3.91B0——
2011-03-14$3.8B$3.8B0——
2011-03-11$3.96B$3.96B0——
2011-03-10$4B$4B0——
2011-03-09$4.15B$4.15B0——
2011-03-08$4.24B$4.24B0——
2011-03-07$4.16B$4.16B0——
2011-03-04$4.35B$4.35B0——
2011-03-03$4.39B$4.39B0——
2011-03-02$4.44B$4.44B0——
2011-03-01$4.62B$4.62B0——
2011-02-28$4.66B$4.66B0——
2011-02-25$4.48B$4.48B0——
2011-02-24$4.35B$4.35B0——
2011-02-23$4.39B$4.39B0——
2011-02-22$4.51B$4.51B0——
2011-02-18$4.47B$4.47B0——
2011-02-17$4.59B$4.59B0——
2011-02-16$4.61B$4.61B0——
2011-02-15$4.53B$4.53B0——
2011-02-14$4.46B$4.46B0——
2011-02-11$4.51B$4.51B0——
2011-02-10$4.58B$4.58B0——
2011-02-09$4.7B$4.7B0——
2011-02-08$4.62B$4.62B0——
2011-02-07$4.54B$4.54B0——
2011-02-04$4.33B$4.33B0——
2011-02-03$4.38B$4.38B0——
2011-02-02$4.46B$4.46B0——
2011-02-01$4.46B$4.46B0——
2011-01-31$4.16B$4.16B0——
2011-01-28$4.32B$4.32B0——
2011-01-27$4.45B$4.45B0——
2011-01-26$4.38B$4.38B0——
2011-01-25$4.39B$4.39B0——
2011-01-24$4.31B$4.31B0——
2011-01-21$4.32B$4.32B0——
2011-01-20$4.44B$4.44B0——
2011-01-19$4.42B$4.42B0——
2011-01-18$4.45B$4.45B0——
2011-01-14$4.5B$4.5B0——
2011-01-13$4.51B$4.51B0——
2011-01-12$4.73B$4.73B0——
2011-01-11$4.44B$4.44B0——
2011-01-10$4.8B$4.8B0——
2011-01-07$4.8B$4.8B0——
2011-01-06$5.05B$5.05B0——
2011-01-05$4.92B$4.92B0——
2011-01-04$4.84B$4.84B0——
2011-01-03$4.75B$4.75B0——