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 — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$346.4M$346.4M0——
2014-12-30$344.8M$344.8M0——
2014-12-29$360M$360M0——
2014-12-26$377.6M$377.6M0——
2014-12-24$396M$396M0——
2014-12-23$392M$392M0——
2014-12-22$401.6M$401.6M0——
2014-12-19$413.6M$413.6M0——
2014-12-18$404M$404M0——
2014-12-17$413.6M$413.6M0——
2014-12-16$404M$404M0——
2014-12-15$408M$408M0——
2014-12-12$428.8M$428.8M0——
2014-12-11$424.8M$424.8M0——
2014-12-10$428.8M$428.8M0——
2014-12-09$458.4M$458.4M0——
2014-12-08$436.8M$436.8M0——
2014-12-05$440.8M$440.8M0——
2014-12-04$441.6M$441.6M0——
2014-12-03$434.4M$434.4M0——
2014-12-02$444.8M$444.8M0——
2014-12-01$446.4M$446.4M0——
2014-11-28$448.8M$448.8M0——
2014-11-26$466.4M$466.4M0——
2014-11-25$448M$448M0——
2014-11-24$454.4M$454.4M0——
2014-11-21$478.4M$478.4M0——
2014-11-20$475.2M$475.2M0——
2014-11-19$428M$428M0——
2014-11-18$434.4M$434.4M0——
2014-11-17$448M$448M0——
2014-11-14$340.8M$340.8M0——
2014-11-13$344M$344M0——
2014-11-12$328.8M$328.8M0——
2014-11-11$336.8M$336.8M0——
2014-11-10$330.4M$330.4M0——
2014-11-07$316M$316M0——
2014-11-06$308M$308M0——
2014-11-05$308M$308M0——
2014-11-04$300M$300M0——
2014-11-03$305.6M$305.6M0——
2014-10-31$312.8M$312.8M0——
2014-10-30$316.8M$316.8M0——
2014-10-29$335.2M$335.2M0——
2014-10-28$335.2M$335.2M0——
2014-10-27$323.2M$323.2M0——
2014-10-24$307.2M$307.2M0——
2014-10-23$326.4M$326.4M0——
2014-10-22$348M$348M0——
2014-10-21$315.2M$315.2M0——
2014-10-20$312M$312M0——
2014-10-17$305.6M$305.6M0——
2014-10-16$294.4M$294.4M0——
2014-10-15$285.6M$285.6M0——
2014-10-14$292.8M$292.8M0——
2014-10-13$285.6M$285.6M0——
2014-10-10$298.4M$298.4M0——
2014-10-09$304M$304M0——
2014-10-08$318.4M$318.4M0——
2014-10-07$323.2M$323.2M0——
2014-10-06$324M$324M0——
2014-10-03$318.4M$318.4M0——
2014-10-02$324.8M$324.8M0——
2014-10-01$319.2M$319.2M0——
2014-09-30$311.2M$311.2M0——
2014-09-29$356.8M$356.8M0——
2014-09-26$369.6M$369.6M0——
2014-09-25$361.6M$361.6M0——
2014-09-24$398.4M$398.4M0——
2014-09-23$317.6M$317.6M0——
2014-09-22$337.6M$337.6M0——
2014-09-19$340M$340M0——
2014-09-18$325.6M$325.6M0——
2014-09-17$336M$336M0——
2014-09-16$326.4M$326.4M0——
2014-09-15$303.2M$303.2M0——
2014-09-12$317.6M$317.6M0——
2014-09-11$320M$320M0——
2014-09-10$314.4M$314.4M0——
2014-09-09$333.6M$333.6M0——
2014-09-08$333.6M$333.6M0——
2014-09-05$363.2M$363.2M0——
2014-09-04$370.4M$370.4M0——
2014-09-03$369.6M$369.6M0——
2014-09-02$375.2M$375.2M0——
2014-08-29$384M$384M0——
2014-08-28$344M$344M0——
2014-08-27$376.8M$376.8M0——
2014-08-26$376.8M$376.8M0——
2014-08-25$376M$376M0——
2014-08-22$377.6M$377.6M0——
2014-08-21$378.4M$378.4M0——
2014-08-20$371.2M$371.2M0——
2014-08-19$352M$352M0——
2014-08-18$355.2M$355.2M0——
2014-08-15$332.8M$332.8M0——
2014-08-14$332.8M$332.8M0——
2014-08-13$350.4M$350.4M0——
2014-08-12$350.4M$350.4M0——
2014-08-11$336M$336M0——
2014-08-08$347.2M$347.2M0——
2014-08-07$340M$340M0——
2014-08-06$387.2M$387.2M0——
2014-08-05$354.4M$354.4M0——
2014-08-04$300M$300M0——
2014-08-01$308M$308M0——
2014-07-31$300.8M$300.8M0——
2014-07-30$316.8M$316.8M0——
2014-07-29$316.8M$316.8M0——
2014-07-28$329.6M$329.6M0——
2014-07-25$344M$344M0——
2014-07-24$348.8M$348.8M0——
2014-07-23$344M$344M0——
2014-07-22$344M$344M0——
2014-07-21$341.6M$341.6M0——
2014-07-18$340M$340M0——
2014-07-17$340M$340M0——
2014-07-16$356M$356M0——
2014-07-15$341.6M$341.6M0——
2014-07-14$356M$356M0——
2014-07-11$372M$372M0——
2014-07-10$434.4M$434.4M0——
2014-07-09$399.2M$399.2M0——
2014-07-08$379.2M$379.2M0——
2014-07-07$417.6M$417.6M0——
2014-07-03$411.2M$411.2M0——
2014-07-02$378.4M$378.4M0——
2014-07-01$368.8M$368.8M0——
2014-06-30$318.4M$318.4M0——
2014-06-27$297.6M$297.6M0——
2014-06-26$300.8M$300.8M0——
2014-06-25$294.4M$294.4M0——
2014-06-24$291.2M$291.2M0——
2014-06-23$280M$280M0——
2014-06-20$280M$280M0——
2014-06-19$288.8M$288.8M0——
2014-06-18$288.8M$288.8M0——
2014-06-17$288.8M$288.8M0——
2014-06-16$288.8M$288.8M0——
2014-06-13$290.4M$290.4M0——
2014-06-12$290.4M$290.4M0——
2014-06-11$291.2M$291.2M0——
2014-06-10$290.4M$290.4M0——
2014-06-09$284.8M$284.8M0——
2014-06-06$280M$280M0——
2014-06-05$286.4M$286.4M0——
2014-06-04$286.4M$286.4M0——
2014-06-03$319.2M$319.2M0——
2014-06-02$319.2M$319.2M0——
2014-05-30$344.8M$344.8M0——
2014-05-29$344.8M$344.8M0——
2014-05-28$339.2M$339.2M0——
2014-05-27$311.2M$311.2M0——
2014-05-23$312M$312M0——
2014-05-22$312M$312M0——
2014-05-21$324.8M$324.8M0——
2014-05-20$324M$324M0——
2014-05-19$324M$324M0——
2014-05-16$324M$324M0——
2014-05-15$412.8M$412.8M0——
2014-05-14$412.8M$412.8M0——
2014-05-13$384M$384M0——
2014-05-12$394.4M$394.4M0——
2014-05-09$412.8M$412.8M0——
2014-05-08$412.8M$412.8M0——
2014-05-07$412.8M$412.8M0——
2014-05-06$400M$400M0——
2014-05-05$389.6M$389.6M0——
2014-05-02$427.2M$427.2M0——
2014-05-01$388M$388M0——
2014-04-30$395.2M$395.2M0——
2014-04-29$395.2M$395.2M0——
2014-04-28$400M$400M0——
2014-04-25$393.6M$393.6M0——
2014-04-24$393.6M$393.6M0——
2014-04-23$408M$408M0——
2014-04-22$408M$408M0——
2014-04-21$408M$408M0——
2014-04-17$411.2M$411.2M0——
2014-04-16$405.6M$405.6M0——
2014-04-15$405.6M$405.6M0——
2014-04-14$398.4M$398.4M0——
2014-04-11$402.4M$402.4M0——
2014-04-10$393.6M$393.6M0——
2014-04-09$412M$412M0——
2014-04-08$400.8M$400.8M0——
2014-04-07$400M$400M0——
2014-04-04$400M$400M0——
2014-04-03$412M$412M0——
2014-04-02$394.4M$394.4M0——
2014-04-01$396M$396M0——
2014-03-31$420M$420M0——
2014-03-28$409.6M$409.6M0——
2014-03-27$406.4M$406.4M0——
2014-03-26$410.4M$410.4M0——
2014-03-25$428M$428M0——
2014-03-24$424.8M$424.8M0——
2014-03-21$456M$456M0——
2014-03-20$416.8M$416.8M0——
2014-03-19$418.4M$418.4M0——
2014-03-18$424.8M$424.8M0——
2014-03-17$426.4M$426.4M0——
2014-03-14$419.2M$419.2M0——
2014-03-13$412M$412M0——
2014-03-12$417.6M$417.6M0——
2014-03-11$436.8M$436.8M0——
2014-03-10$436.8M$436.8M0——
2014-03-07$440M$440M0——
2014-03-06$474.4M$474.4M0——
2014-03-05$444M$444M0——
2014-03-04$445.6M$445.6M0——
2014-03-03$416M$416M0——
2014-02-28$420M$420M0——
2014-02-27$420M$420M0——
2014-02-26$464M$464M0——
2014-02-25$432.8M$432.8M0——
2014-02-24$458.4M$458.4M0——
2014-02-21$480M$480M0——
2014-02-20$468M$468M0——
2014-02-19$458.4M$458.4M0——
2014-02-18$472M$472M0——
2014-02-14$477.6M$477.6M0——
2014-02-13$461.6M$461.6M0——
2014-02-12$640M$640M0——
2014-02-11$528M$528M0——
2014-02-10$534.4M$534.4M0——
2014-02-07$535.2M$535.2M0——
2014-02-06$520.8M$520.8M0——
2014-02-05$535.2M$535.2M0——
2014-02-04$520.8M$520.8M0——
2014-02-03$535.2M$535.2M0——
2014-01-31$536M$536M0——
2014-01-30$520M$520M0——
2014-01-29$536M$536M0——
2014-01-28$541.6M$541.6M0——
2014-01-27$545.6M$545.6M0——
2014-01-24$535.2M$535.2M0——
2014-01-23$585.6M$585.6M0——
2014-01-22$590.4M$590.4M0——
2014-01-21$546.4M$546.4M0——
2014-01-17$600M$600M0——
2014-01-16$399.2M$399.2M0——
2014-01-15$382.4M$382.4M0——
2014-01-14$388M$388M0——
2014-01-13$386.4M$386.4M0——
2014-01-10$404.8M$404.8M0——
2014-01-09$400M$400M0——
2014-01-08$382.4M$382.4M0——
2014-01-07$384M$384M0——
2014-01-06$388M$388M0——
2014-01-03$384.8M$384.8M0——
2014-01-02$384M$384M0——