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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$470.4M$470.4M0——
2012-12-28$460.8M$460.8M0——
2012-12-27$489.6M$489.6M0——
2012-12-26$451.2M$451.2M0——
2012-12-24$460.8M$460.8M0——
2012-12-21$460.8M$460.8M0——
2012-12-20$451.2M$451.2M0——
2012-12-19$470.4M$470.4M0——
2012-12-18$460.8M$460.8M0——
2012-12-17$480M$480M0——
2012-12-14$508.8M$508.8M0——
2012-12-13$528M$528M0——
2012-12-12$508.8M$508.8M0——
2012-12-11$489.6M$489.6M0——
2012-12-10$460.8M$460.8M0——
2012-12-07$528M$528M0——
2012-12-06$528M$528M0——
2012-12-05$537.6M$537.6M0——
2012-12-04$556.8M$556.8M0——
2012-12-03$585.6M$585.6M0——
2012-11-30$566.4M$566.4M0——
2012-11-29$537.6M$537.6M0——
2012-11-28$480M$480M0——
2012-11-27$480M$480M0——
2012-11-26$480M$480M0——
2012-11-23$480M$480M0——
2012-11-21$489.6M$489.6M0——
2012-11-20$614.4M$614.4M0——
2012-11-19$403.2M$403.2M0——
2012-11-16$441.6M$441.6M0——
2012-11-15$451.2M$451.2M0——
2012-11-14$422.4M$422.4M0——
2012-11-13$422.4M$422.4M0——
2012-11-12$460.8M$460.8M0——
2012-11-09$441.6M$441.6M0——
2012-11-08$480M$480M0——
2012-11-07$508.8M$508.8M0——
2012-11-06$480M$480M0——
2012-11-05$451.2M$451.2M0——
2012-11-02$518.4M$518.4M0——
2012-11-01$672M$672M0——
2012-10-31$412.8M$412.8M0——
2012-10-26$403.2M$403.2M0——
2012-10-25$412.8M$412.8M0——
2012-10-24$412.8M$412.8M0——
2012-10-23$384M$384M0——
2012-10-22$412.8M$412.8M0——
2012-10-19$403.2M$403.2M0——
2012-10-18$393.6M$393.6M0——
2012-10-17$412.8M$412.8M0——
2012-10-16$403.2M$403.2M0——
2012-10-15$393.6M$393.6M0——
2012-10-12$412.8M$412.8M0——
2012-10-11$412.8M$412.8M0——
2012-10-10$393.6M$393.6M0——
2012-10-09$412.8M$412.8M0——
2012-10-08$403.2M$403.2M0——
2012-10-05$393.6M$393.6M0——
2012-10-04$412.8M$412.8M0——
2012-10-03$412.8M$412.8M0——
2012-10-02$422.4M$422.4M0——
2012-10-01$422.4M$422.4M0——
2012-09-28$403.2M$403.2M0——
2012-09-27$384M$384M0——
2012-09-26$412.8M$412.8M0——
2012-09-25$508.8M$508.8M0——
2012-09-24$403.2M$403.2M0——
2012-09-21$412.8M$412.8M0——
2012-09-20$393.6M$393.6M0——
2012-09-19$422.4M$422.4M0——
2012-09-18$393.6M$393.6M0——
2012-09-17$403.2M$403.2M0——
2012-09-14$432M$432M0——
2012-09-13$403.2M$403.2M0——
2012-09-12$403.2M$403.2M0——
2012-09-11$412.8M$412.8M0——
2012-09-10$422.4M$422.4M0——
2012-09-07$432M$432M0——
2012-09-06$355.2M$355.2M0——
2012-09-05$393.6M$393.6M0——
2012-09-04$451.2M$451.2M0——
2012-08-31$460.8M$460.8M0——
2012-08-30$460.8M$460.8M0——
2012-08-29$489.6M$489.6M0——
2012-08-28$470.4M$470.4M0——
2012-08-27$499.2M$499.2M0——
2012-08-24$489.6M$489.6M0——
2012-08-23$518.4M$518.4M0——
2012-08-22$508.8M$508.8M0——
2012-08-21$499.2M$499.2M0——
2012-08-20$480M$480M0——
2012-08-17$470.4M$470.4M0——
2012-08-16$499.2M$499.2M0——
2012-08-15$518.4M$518.4M0——
2012-08-14$499.2M$499.2M0——
2012-08-13$556.8M$556.8M0——
2012-08-10$528M$528M0——
2012-08-09$480M$480M0——
2012-08-08$528M$528M0——
2012-08-07$528M$528M0——
2012-08-06$480M$480M0——
2012-08-03$489.6M$489.6M0——
2012-08-02$480M$480M0——
2012-08-01$499.2M$499.2M0——
2012-07-31$470.4M$470.4M0——
2012-07-30$528M$528M0——
2012-07-27$508.8M$508.8M0——
2012-07-26$499.2M$499.2M0——
2012-07-25$614.4M$614.4M0——
2012-07-24$768M$768M0——
2012-07-23$787.2M$787.2M0——
2012-07-20$768M$768M0——
2012-07-19$816M$816M0——
2012-07-18$892.8M$892.8M0——
2012-07-17$864M$864M0——
2012-07-16$873.6M$873.6M0——
2012-07-13$816M$816M0——
2012-07-12$835.2M$835.2M0——
2012-07-11$1.52B$1.52B0——
2012-07-10$1.51B$1.51B0——
2012-07-09$1.55B$1.55B0——
2012-07-06$1.52B$1.52B0——
2012-07-05$1.53B$1.53B0——
2012-07-03$1.56B$1.56B0——
2012-07-02$1.56B$1.56B0——
2012-06-29$1.57B$1.57B0——
2012-06-28$1.63B$1.63B0——
2012-06-27$1.61B$1.61B0——
2012-06-26$1.47B$1.47B0——
2012-06-25$1.5B$1.5B0——
2012-06-22$1.5B$1.5B0——
2012-06-21$1.5B$1.5B0——
2012-06-20$1.53B$1.53B0——
2012-06-19$1.54B$1.54B0——
2012-06-18$1.53B$1.53B0——
2012-06-15$1.51B$1.51B0——
2012-06-14$1.51B$1.51B0——
2012-06-13$1.53B$1.53B0——
2012-06-12$1.52B$1.52B0——
2012-06-11$1.51B$1.51B0——
2012-06-08$1.55B$1.55B0——
2012-06-07$1.55B$1.55B0——
2012-06-06$1.49B$1.49B0——
2012-06-05$1.52B$1.52B0——
2012-06-04$1.48B$1.48B0——
2012-06-01$1.54B$1.54B0——
2012-05-31$1.53B$1.53B0——
2012-05-30$1.55B$1.55B0——
2012-05-29$1.61B$1.61B0——
2012-05-25$1.61B$1.61B0——
2012-05-24$1.61B$1.61B0——
2012-05-23$1.64B$1.64B0——
2012-05-22$1.6B$1.6B0——
2012-05-21$1.58B$1.58B0——
2012-05-18$1.68B$1.68B0——
2012-05-17$1.65B$1.65B0——
2012-05-16$1.79B$1.79B0——
2012-05-15$1.99B$1.99B0——
2012-05-14$2.01B$2.01B0——
2012-05-11$2.04B$2.04B0——
2012-05-10$2.04B$2.04B0——
2012-05-09$2.04B$2.04B0——
2012-05-08$2.03B$2.03B0——
2012-05-07$2.06B$2.06B0——
2012-05-04$2.04B$2.04B0——
2012-05-03$2.07B$2.07B0——
2012-05-02$2.05B$2.05B0——
2012-05-01$1.99B$1.99B0——
2012-04-30$1.97B$1.97B0——
2012-04-27$1.99B$1.99B0——
2012-04-26$2.02B$2.02B0——
2012-04-25$2.04B$2.04B0——
2012-04-24$2.08B$2.08B0——
2012-04-23$2.08B$2.08B0——
2012-04-20$2.06B$2.06B0——
2012-04-19$2.06B$2.06B0——
2012-04-18$2.04B$2.04B0——
2012-04-17$2.06B$2.06B0——
2012-04-16$2.07B$2.07B0——
2012-04-13$2.12B$2.12B0——
2012-04-12$2.13B$2.13B0——
2012-04-11$2.09B$2.09B0——
2012-04-10$2.11B$2.11B0——
2012-04-09$2.09B$2.09B0——
2012-04-05$1.97B$1.97B0——
2012-04-04$2.17B$2.17B0——
2012-04-03$2.25B$2.25B0——
2012-04-02$2.31B$2.31B0——
2012-03-30$2.31B$2.31B0——
2012-03-29$2.3B$2.3B0——
2012-03-28$2.33B$2.33B0——
2012-03-27$2.29B$2.29B0——
2012-03-26$2.3B$2.3B0——
2012-03-23$2.29B$2.29B0——
2012-03-22$2.29B$2.29B0——
2012-03-21$2.28B$2.28B0——
2012-03-20$2.31B$2.31B0——
2012-03-19$2.32B$2.32B0——
2012-03-16$2.32B$2.32B0——
2012-03-15$2.3B$2.3B0——
2012-03-14$2.31B$2.31B0——
2012-03-13$2.32B$2.32B0——
2012-03-12$2.32B$2.32B0——
2012-03-09$2.31B$2.31B0——
2012-03-08$2.3B$2.3B0——
2012-03-07$2.31B$2.31B0——
2012-03-06$2.29B$2.29B0——
2012-03-05$2.28B$2.28B0——
2012-03-02$2.3B$2.3B0——
2012-03-01$2.3B$2.3B0——
2012-02-29$2.32B$2.32B0——
2012-02-28$2.32B$2.32B0——
2012-02-27$2.32B$2.32B0——
2012-02-24$2.3B$2.3B0——
2012-02-23$2.28B$2.28B0——
2012-02-22$2.28B$2.28B0——
2012-02-21$2.27B$2.27B0——
2012-02-17$2.28B$2.28B0——
2012-02-16$2.29B$2.29B0——
2012-02-15$2.28B$2.28B0——
2012-02-14$2.28B$2.28B0——
2012-02-13$2.25B$2.25B0——
2012-02-10$2.27B$2.27B0——
2012-02-09$2.28B$2.28B0——
2012-02-08$2.28B$2.28B0——
2012-02-07$2.29B$2.29B0——
2012-02-06$2.29B$2.29B0——
2012-02-03$2.29B$2.29B0——
2012-02-02$2.31B$2.31B0——
2012-02-01$2.39B$2.39B0——
2012-01-31$2.41B$2.41B0——
2012-01-30$2.42B$2.42B0——
2012-01-27$2.43B$2.43B0——
2012-01-26$2.41B$2.41B0——
2012-01-25$2.43B$2.43B0——
2012-01-24$2.43B$2.43B0——
2012-01-23$2.41B$2.41B0——
2012-01-20$2.43B$2.43B0——
2012-01-19$2.42B$2.42B0——
2012-01-18$2.4B$2.4B0——
2012-01-17$2.36B$2.36B0——
2012-01-13$2.42B$2.42B0——
2012-01-12$2.4B$2.4B0——
2012-01-11$2.4B$2.4B0——
2012-01-10$2.41B$2.41B0——
2012-01-09$2.4B$2.4B0——
2012-01-06$2.36B$2.36B0——
2012-01-05$2.35B$2.35B0——
2012-01-04$2.29B$2.29B0——
2012-01-03$2.29B$2.29B0——