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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$175.2M$175.2M0——
2016-12-29$178.4M$178.4M0——
2016-12-28$180M$180M0——
2016-12-27$180M$180M0——
2016-12-23$180M$180M0——
2016-12-22$180M$180M0——
2016-12-21$176M$176M0——
2016-12-20$184M$184M0——
2016-12-19$172M$172M0——
2016-12-16$176M$176M0——
2016-12-15$176M$176M0——
2016-12-14$176M$176M0——
2016-12-13$188.8M$188.8M0——
2016-12-12$188M$188M0——
2016-12-09$192M$192M0——
2016-12-08$184M$184M0——
2016-12-07$180M$180M0——
2016-12-06$176M$176M0——
2016-12-05$180M$180M0——
2016-12-02$188M$188M0——
2016-12-01$200M$200M0——
2016-11-30$188M$188M0——
2016-11-29$188M$188M0——
2016-11-28$176M$176M0——
2016-11-25$188.8M$188.8M0——
2016-11-23$181.6M$181.6M0——
2016-11-22$184M$184M0——
2016-11-21$176.8M$176.8M0——
2016-11-18$192M$192M0——
2016-11-17$196M$196M0——
2016-11-16$204M$204M0——
2016-11-15$188M$188M0——
2016-11-14$184M$184M0——
2016-11-11$168M$168M0——
2016-11-10$160M$160M0——
2016-11-09$152M$152M0——
2016-11-08$160M$160M0——
2016-11-07$172M$172M0——
2016-11-04$172M$172M0——
2016-11-03$164M$164M0——
2016-11-02$188M$188M0——
2016-11-01$188M$188M0——
2016-10-31$188M$188M0——
2016-10-28$196M$196M0——
2016-10-27$192M$192M0——
2016-10-26$188M$188M0——
2016-10-25$192M$192M0——
2016-10-24$192M$192M0——
2016-10-21$204M$204M0——
2016-10-20$208M$208M0——
2016-10-19$208M$208M0——
2016-10-18$208M$208M0——
2016-10-17$220M$220M0——
2016-10-14$220M$220M0——
2016-10-13$224M$224M0——
2016-10-12$254.4M$254.4M0——
2016-10-11$227.2M$227.2M0——
2016-10-10$208M$208M0——
2016-10-07$198.4M$198.4M0——
2016-10-06$210.4M$210.4M0——
2016-10-05$219.2M$219.2M0——
2016-10-04$228M$228M0——
2016-10-03$225.6M$225.6M0——
2016-09-30$235.2M$235.2M0——
2016-09-29$238.4M$238.4M0——
2016-09-28$257.6M$257.6M0——
2016-09-27$249.6M$249.6M0——
2016-09-26$230.4M$230.4M0——
2016-09-23$256.8M$256.8M0——
2016-09-22$254.4M$254.4M0——
2016-09-21$248M$248M0——
2016-09-20$232.8M$232.8M0——
2016-09-19$241.6M$241.6M0——
2016-09-16$244.8M$244.8M0——
2016-09-15$241.6M$241.6M0——
2016-09-14$240M$240M0——
2016-09-13$244.8M$244.8M0——
2016-09-12$244.8M$244.8M0——
2016-09-09$246.4M$246.4M0——
2016-09-08$256M$256M0——
2016-09-07$252M$252M0——
2016-09-06$255.2M$255.2M0——
2016-09-02$256.8M$256.8M0——
2016-09-01$255.2M$255.2M0——
2016-08-31$268.8M$268.8M0——
2016-08-30$274.4M$274.4M0——
2016-08-29$250.4M$250.4M0——
2016-08-26$256.8M$256.8M0——
2016-08-25$274.4M$274.4M0——
2016-08-24$258.4M$258.4M0——
2016-08-23$254.4M$254.4M0——
2016-08-22$250.4M$250.4M0——
2016-08-19$231.2M$231.2M0——
2016-08-18$229.6M$229.6M0——
2016-08-17$227.2M$227.2M0——
2016-08-16$226.4M$226.4M0——
2016-08-15$244.8M$244.8M0——
2016-08-12$239.2M$239.2M0——
2016-08-11$228M$228M0——
2016-08-10$233.6M$233.6M0——
2016-08-09$225.6M$225.6M0——
2016-08-08$225.6M$225.6M0——
2016-08-05$244M$244M0——
2016-08-04$249.6M$249.6M0——
2016-08-03$252M$252M0——
2016-08-02$232M$232M0——
2016-08-01$225.6M$225.6M0——
2016-07-29$237.6M$237.6M0——
2016-07-28$251.2M$251.2M0——
2016-07-27$228M$228M0——
2016-07-26$256.8M$256.8M0——
2016-07-25$272.8M$272.8M0——
2016-07-22$296.8M$296.8M0——
2016-07-21$225.6M$225.6M0——
2016-07-20$212M$212M0——
2016-07-19$213.6M$213.6M0——
2016-07-18$217.6M$217.6M0——
2016-07-15$192.8M$192.8M0——
2016-07-14$191.2M$191.2M0——
2016-07-13$199.2M$199.2M0——
2016-07-12$199.2M$199.2M0——
2016-07-11$198.4M$198.4M0——
2016-07-08$198.4M$198.4M0——
2016-07-07$198.4M$198.4M0——
2016-07-06$199.2M$199.2M0——
2016-07-05$198.4M$198.4M0——
2016-07-01$200.8M$200.8M0——
2016-06-30$202.4M$202.4M0——
2016-06-29$202.4M$202.4M0——
2016-06-28$202.4M$202.4M0——
2016-06-27$202.4M$202.4M0——
2016-06-24$202.4M$202.4M0——
2016-06-23$202.4M$202.4M0——
2016-06-22$201.6M$201.6M0——
2016-06-21$198.4M$198.4M0——
2016-06-20$198.4M$198.4M0——
2016-06-17$184.8M$184.8M0——
2016-06-16$190.4M$190.4M0——
2016-06-15$190.4M$190.4M0——
2016-06-14$204.8M$204.8M0——
2016-06-13$191.2M$191.2M0——
2016-06-10$192M$192M0——
2016-06-09$230.4M$230.4M0——
2016-06-08$226.4M$226.4M0——
2016-06-07$200.8M$200.8M0——
2016-06-06$180M$180M0——
2016-06-03$180M$180M0——
2016-06-02$176M$176M0——
2016-06-01$176M$176M0——
2016-05-31$171.2M$171.2M0——
2016-05-27$177.6M$177.6M0——
2016-05-26$187.2M$187.2M0——
2016-05-25$189.6M$189.6M0——
2016-05-24$180M$180M0——
2016-05-23$208M$208M0——
2016-05-20$218.4M$218.4M0——
2016-05-19$216.8M$216.8M0——
2016-05-18$223.2M$223.2M0——
2016-05-17$224.8M$224.8M0——
2016-05-16$220M$220M0——
2016-05-13$220M$220M0——
2016-05-12$220M$220M0——
2016-05-11$223.2M$223.2M0——
2016-05-10$222.4M$222.4M0——
2016-05-09$244M$244M0——
2016-05-06$256M$256M0——
2016-05-05$229.6M$229.6M0——
2016-05-04$233.6M$233.6M0——
2016-05-03$217.6M$217.6M0——
2016-05-02$220M$220M0——
2016-04-29$208M$208M0——
2016-04-28$232M$232M0——
2016-04-27$244M$244M0——
2016-04-26$236.8M$236.8M0——
2016-04-25$212M$212M0——
2016-04-22$224M$224M0——
2016-04-21$186.4M$186.4M0——
2016-04-20$169.6M$169.6M0——
2016-04-19$178.4M$178.4M0——
2016-04-18$178.4M$178.4M0——
2016-04-15$176M$176M0——
2016-04-14$190.4M$190.4M0——
2016-04-13$184M$184M0——
2016-04-12$180.8M$180.8M0——
2016-04-11$176M$176M0——
2016-04-08$172M$172M0——
2016-04-07$144M$144M0——
2016-04-06$155.2M$155.2M0——
2016-04-05$158.4M$158.4M0——
2016-04-04$148M$148M0——
2016-04-01$148M$148M0——
2016-03-31$148M$148M0——
2016-03-30$128M$128M0——
2016-03-29$148M$148M0——
2016-03-28$148M$148M0——
2016-03-24$148M$148M0——
2016-03-23$141.6M$141.6M0——
2016-03-22$126.4M$126.4M0——
2016-03-21$121.6M$121.6M0——
2016-03-18$121.6M$121.6M0——
2016-03-17$121.6M$121.6M0——
2016-03-16$121.6M$121.6M0——
2016-03-15$121.6M$121.6M0——
2016-03-14$121.6M$121.6M0——
2016-03-11$121.6M$121.6M0——
2016-03-10$136M$136M0——
2016-03-09$132M$132M0——
2016-03-08$132M$132M0——
2016-03-07$147.2M$147.2M0——
2016-03-04$136M$136M0——
2016-03-03$136M$136M0——
2016-03-02$128M$128M0——
2016-03-01$121.6M$121.6M0——
2016-02-29$121.6M$121.6M0——
2016-02-26$116.8M$116.8M0——
2016-02-25$116.8M$116.8M0——
2016-02-24$116.8M$116.8M0——
2016-02-23$116.8M$116.8M0——
2016-02-22$136M$136M0——
2016-02-19$136M$136M0——
2016-02-18$136M$136M0——
2016-02-17$136M$136M0——
2016-02-16$136M$136M0——
2016-02-12$124M$124M0——
2016-02-11$125.6M$125.6M0——
2016-02-10$125.6M$125.6M0——
2016-02-09$125.6M$125.6M0——
2016-02-08$125.6M$125.6M0——
2016-02-05$156M$156M0——
2016-02-04$156M$156M0——
2016-02-03$156M$156M0——
2016-02-02$152M$152M0——
2016-02-01$156M$156M0——
2016-01-29$156M$156M0——
2016-01-28$143.2M$143.2M0——
2016-01-27$143.2M$143.2M0——
2016-01-26$143.2M$143.2M0——
2016-01-25$143.2M$143.2M0——
2016-01-22$143.2M$143.2M0——
2016-01-21$143.2M$143.2M0——
2016-01-20$143.2M$143.2M0——
2016-01-19$140.8M$140.8M0——
2016-01-15$132M$132M0——
2016-01-14$132M$132M0——
2016-01-13$132M$132M0——
2016-01-12$130.4M$130.4M0——
2016-01-11$129.6M$129.6M0——
2016-01-08$144M$144M0——
2016-01-07$140M$140M0——
2016-01-06$141.6M$141.6M0——
2016-01-05$137.6M$137.6M0——
2016-01-04$175.2M$175.2M0——