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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$390.4M$390.4M0——
2013-12-30$395.2M$395.2M0——
2013-12-27$384M$384M0——
2013-12-26$383.2M$383.2M0——
2013-12-24$383.2M$383.2M0——
2013-12-23$384M$384M0——
2013-12-20$388M$388M0——
2013-12-19$390.4M$390.4M0——
2013-12-18$399.2M$399.2M0——
2013-12-17$421.6M$421.6M0——
2013-12-16$376M$376M0——
2013-12-13$408M$408M0——
2013-12-12$370.4M$370.4M0——
2013-12-11$367.2M$367.2M0——
2013-12-10$388M$388M0——
2013-12-09$390.4M$390.4M0——
2013-12-06$398.4M$398.4M0——
2013-12-05$390.4M$390.4M0——
2013-12-04$392M$392M0——
2013-12-03$393.6M$393.6M0——
2013-12-02$398.4M$398.4M0——
2013-11-29$420M$420M0——
2013-11-27$436M$436M0——
2013-11-26$413.6M$413.6M0——
2013-11-25$409.6M$409.6M0——
2013-11-22$400M$400M0——
2013-11-21$407.2M$407.2M0——
2013-11-20$390.4M$390.4M0——
2013-11-19$416M$416M0——
2013-11-18$418.4M$418.4M0——
2013-11-15$400M$400M0——
2013-11-14$400M$400M0——
2013-11-13$460M$460M0——
2013-11-12$408.8M$408.8M0——
2013-11-11$408M$408M0——
2013-11-08$441.6M$441.6M0——
2013-11-07$392.8M$392.8M0——
2013-11-06$428M$428M0——
2013-11-05$424M$424M0——
2013-11-04$402.4M$402.4M0——
2013-11-01$431.2M$431.2M0——
2013-10-31$431.2M$431.2M0——
2013-10-30$510.4M$510.4M0——
2013-10-29$524.8M$524.8M0——
2013-10-28$526.4M$526.4M0——
2013-10-25$520M$520M0——
2013-10-24$489.6M$489.6M0——
2013-10-23$482.4M$482.4M0——
2013-10-22$488.8M$488.8M0——
2013-10-21$453.6M$453.6M0——
2013-10-18$388M$388M0——
2013-10-17$377.6M$377.6M0——
2013-10-16$397.6M$397.6M0——
2013-10-15$370.4M$370.4M0——
2013-10-14$324.8M$324.8M0——
2013-10-11$328.8M$328.8M0——
2013-10-10$308M$308M0——
2013-10-09$311.2M$311.2M0——
2013-10-08$324.8M$324.8M0——
2013-10-07$332M$332M0——
2013-10-04$305.6M$305.6M0——
2013-10-03$312.8M$312.8M0——
2013-10-02$302.4M$302.4M0——
2013-10-01$329.6M$329.6M0——
2013-09-30$330.4M$330.4M0——
2013-09-27$330.4M$330.4M0——
2013-09-26$316.8M$316.8M0——
2013-09-25$298.4M$298.4M0——
2013-09-24$298.4M$298.4M0——
2013-09-23$291.2M$291.2M0——
2013-09-20$310.4M$310.4M0——
2013-09-19$287.2M$287.2M0——
2013-09-18$280M$280M0——
2013-09-17$284.8M$284.8M0——
2013-09-16$280M$280M0——
2013-09-13$284M$284M0——
2013-09-12$293.6M$293.6M0——
2013-09-11$280.8M$280.8M0——
2013-09-10$301.6M$301.6M0——
2013-09-09$299.2M$299.2M0——
2013-09-06$317.6M$317.6M0——
2013-09-05$299.2M$299.2M0——
2013-09-04$284M$284M0——
2013-09-03$277.6M$277.6M0——
2013-08-30$265.6M$265.6M0——
2013-08-29$280M$280M0——
2013-08-28$280.8M$280.8M0——
2013-08-27$300M$300M0——
2013-08-26$305.6M$305.6M0——
2013-08-23$322.4M$322.4M0——
2013-08-22$318.4M$318.4M0——
2013-08-21$324M$324M0——
2013-08-20$316.8M$316.8M0——
2013-08-19$329.6M$329.6M0——
2013-08-16$340.8M$340.8M0——
2013-08-15$365.6M$365.6M0——
2013-08-14$368M$368M0——
2013-08-13$352M$352M0——
2013-08-12$333.6M$333.6M0——
2013-08-09$312.8M$312.8M0——
2013-08-08$321.6M$321.6M0——
2013-08-07$312.8M$312.8M0——
2013-08-06$304M$304M0——
2013-08-05$405.6M$405.6M0——
2013-08-02$290.4M$290.4M0——
2013-08-01$278.4M$278.4M0——
2013-07-31$288M$288M0——
2013-07-30$288M$288M0——
2013-07-29$278.4M$278.4M0——
2013-07-26$288M$288M0——
2013-07-25$278.4M$278.4M0——
2013-07-24$278.4M$278.4M0——
2013-07-23$307.2M$307.2M0——
2013-07-22$297.6M$297.6M0——
2013-07-19$278.4M$278.4M0——
2013-07-18$268.8M$268.8M0——
2013-07-17$268.8M$268.8M0——
2013-07-16$288M$288M0——
2013-07-15$307.2M$307.2M0——
2013-07-12$307.2M$307.2M0——
2013-07-11$288M$288M0——
2013-07-10$288M$288M0——
2013-07-09$288M$288M0——
2013-07-08$307.2M$307.2M0——
2013-07-05$307.2M$307.2M0——
2013-07-03$316.8M$316.8M0——
2013-07-02$326.4M$326.4M0——
2013-07-01$307.2M$307.2M0——
2013-06-28$307.2M$307.2M0——
2013-06-27$288M$288M0——
2013-06-26$307.2M$307.2M0——
2013-06-25$326.4M$326.4M0——
2013-06-24$297.6M$297.6M0——
2013-06-21$288M$288M0——
2013-06-20$297.6M$297.6M0——
2013-06-19$336M$336M0——
2013-06-18$345.6M$345.6M0——
2013-06-17$316.8M$316.8M0——
2013-06-14$307.2M$307.2M0——
2013-06-13$336M$336M0——
2013-06-12$336M$336M0——
2013-06-11$345.6M$345.6M0——
2013-06-10$307.2M$307.2M0——
2013-06-07$326.4M$326.4M0——
2013-06-06$297.6M$297.6M0——
2013-06-05$316.8M$316.8M0——
2013-06-04$316.8M$316.8M0——
2013-06-03$316.8M$316.8M0——
2013-05-31$297.6M$297.6M0——
2013-05-30$297.6M$297.6M0——
2013-05-29$316.8M$316.8M0——
2013-05-28$297.6M$297.6M0——
2013-05-24$316.8M$316.8M0——
2013-05-23$268.8M$268.8M0——
2013-05-22$268.8M$268.8M0——
2013-05-21$268.8M$268.8M0——
2013-05-20$297.6M$297.6M0——
2013-05-17$288M$288M0——
2013-05-16$268.8M$268.8M0——
2013-05-15$278.4M$278.4M0——
2013-05-14$288M$288M0——
2013-05-13$288M$288M0——
2013-05-10$297.6M$297.6M0——
2013-05-09$288M$288M0——
2013-05-08$268.8M$268.8M0——
2013-05-07$268.8M$268.8M0——
2013-05-06$288M$288M0——
2013-05-03$288M$288M0——
2013-05-02$288M$288M0——
2013-05-01$278.4M$278.4M0——
2013-04-30$288M$288M0——
2013-04-29$268.8M$268.8M0——
2013-04-26$268.8M$268.8M0——
2013-04-25$278.4M$278.4M0——
2013-04-24$278.4M$278.4M0——
2013-04-23$307.2M$307.2M0——
2013-04-22$288M$288M0——
2013-04-19$297.6M$297.6M0——
2013-04-18$307.2M$307.2M0——
2013-04-17$288M$288M0——
2013-04-16$297.6M$297.6M0——
2013-04-15$259.2M$259.2M0——
2013-04-12$288M$288M0——
2013-04-11$268.8M$268.8M0——
2013-04-10$278.4M$278.4M0——
2013-04-09$297.6M$297.6M0——
2013-04-08$336M$336M0——
2013-04-05$268.8M$268.8M0——
2013-04-04$297.6M$297.6M0——
2013-04-03$307.2M$307.2M0——
2013-04-02$336M$336M0——
2013-04-01$336M$336M0——
2013-03-28$393.6M$393.6M0——
2013-03-27$393.6M$393.6M0——
2013-03-26$403.2M$403.2M0——
2013-03-25$384M$384M0——
2013-03-22$403.2M$403.2M0——
2013-03-21$403.2M$403.2M0——
2013-03-20$393.6M$393.6M0——
2013-03-19$441.6M$441.6M0——
2013-03-18$432M$432M0——
2013-03-15$403.2M$403.2M0——
2013-03-14$412.8M$412.8M0——
2013-03-13$412.8M$412.8M0——
2013-03-12$441.6M$441.6M0——
2013-03-11$432M$432M0——
2013-03-08$403.2M$403.2M0——
2013-03-07$422.4M$422.4M0——
2013-03-06$412.8M$412.8M0——
2013-03-05$422.4M$422.4M0——
2013-03-04$403.2M$403.2M0——
2013-03-01$403.2M$403.2M0——
2013-02-28$403.2M$403.2M0——
2013-02-27$422.4M$422.4M0——
2013-02-26$412.8M$412.8M0——
2013-02-25$422.4M$422.4M0——
2013-02-22$451.2M$451.2M0——
2013-02-21$451.2M$451.2M0——
2013-02-20$460.8M$460.8M0——
2013-02-19$480M$480M0——
2013-02-15$489.6M$489.6M0——
2013-02-14$489.6M$489.6M0——
2013-02-13$470.4M$470.4M0——
2013-02-12$480M$480M0——
2013-02-11$508.8M$508.8M0——
2013-02-08$508.8M$508.8M0——
2013-02-07$480M$480M0——
2013-02-06$537.6M$537.6M0——
2013-02-05$508.8M$508.8M0——
2013-02-04$518.4M$518.4M0——
2013-02-01$508.8M$508.8M0——
2013-01-31$537.6M$537.6M0——
2013-01-30$547.2M$547.2M0——
2013-01-29$508.8M$508.8M0——
2013-01-28$518.4M$518.4M0——
2013-01-25$508.8M$508.8M0——
2013-01-24$480M$480M0——
2013-01-23$499.2M$499.2M0——
2013-01-22$480M$480M0——
2013-01-18$460.8M$460.8M0——
2013-01-17$451.2M$451.2M0——
2013-01-16$470.4M$470.4M0——
2013-01-15$489.6M$489.6M0——
2013-01-14$460.8M$460.8M0——
2013-01-11$451.2M$451.2M0——
2013-01-10$432M$432M0——
2013-01-09$441.6M$441.6M0——
2013-01-08$441.6M$441.6M0——
2013-01-07$480M$480M0——
2013-01-04$451.2M$451.2M0——
2013-01-03$441.6M$441.6M0——
2013-01-02$451.2M$451.2M0——