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 — 2017

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2017-12-29$344M$344M0——
2017-12-28$348M$348M0——
2017-12-27$328M$328M0——
2017-12-26$336M$336M0——
2017-12-22$360M$360M0——
2017-12-21$360M$360M0——
2017-12-20$348M$348M0——
2017-12-19$352M$352M0——
2017-12-18$332M$332M0——
2017-12-15$320M$320M0——
2017-12-14$328M$328M0——
2017-12-13$324M$324M0——
2017-12-12$328M$328M0——
2017-12-11$332M$332M0——
2017-12-08$320M$320M0——
2017-12-07$348M$348M0——
2017-12-06$360M$360M0——
2017-12-05$352M$352M0——
2017-12-04$372M$372M0——
2017-12-01$364M$364M0——
2017-11-30$404M$404M0——
2017-11-29$400M$400M0——
2017-11-28$428M$428M0——
2017-11-27$408M$408M0——
2017-11-24$400M$400M0——
2017-11-22$460M$460M0——
2017-11-21$436M$436M0——
2017-11-20$404M$404M0——
2017-11-17$420M$420M0——
2017-11-16$628M$628M0——
2017-11-15$172M$172M0——
2017-11-14$172M$172M0——
2017-11-13$184M$184M0——
2017-11-10$178.4M$178.4M0——
2017-11-09$172M$172M0——
2017-11-08$165.6M$165.6M0——
2017-11-07$140M$140M0——
2017-11-06$136M$136M0——
2017-11-03$140M$140M0——
2017-11-02$143.2M$143.2M0——
2017-11-01$143.2M$143.2M0——
2017-10-31$141.6M$141.6M0——
2017-10-30$144M$144M0——
2017-10-27$140M$140M0——
2017-10-26$156M$156M0——
2017-10-25$156M$156M0——
2017-10-24$151.2M$151.2M0——
2017-10-23$151.2M$151.2M0——
2017-10-20$144M$144M0——
2017-10-19$148M$148M0——
2017-10-18$156M$156M0——
2017-10-17$156M$156M0——
2017-10-16$156M$156M0——
2017-10-13$152M$152M0——
2017-10-12$160M$160M0——
2017-10-11$156M$156M0——
2017-10-10$168M$168M0——
2017-10-09$168M$168M0——
2017-10-06$176M$176M0——
2017-10-05$136M$136M0——
2017-10-04$145.6M$145.6M0——
2017-10-03$132M$132M0——
2017-10-02$132M$132M0——
2017-09-29$132M$132M0——
2017-09-28$148M$148M0——
2017-09-27$148M$148M0——
2017-09-26$144M$144M0——
2017-09-25$144M$144M0——
2017-09-22$152M$152M0——
2017-09-21$152M$152M0——
2017-09-20$136M$136M0——
2017-09-19$136M$136M0——
2017-09-18$132M$132M0——
2017-09-15$132M$132M0——
2017-09-14$132M$132M0——
2017-09-13$136M$136M0——
2017-09-12$136M$136M0——
2017-09-11$136M$136M0——
2017-09-08$132M$132M0——
2017-09-07$136M$136M0——
2017-09-06$132M$132M0——
2017-09-05$130.4M$130.4M0——
2017-09-01$128M$128M0——
2017-08-31$132M$132M0——
2017-08-30$128M$128M0——
2017-08-29$124M$124M0——
2017-08-28$132M$132M0——
2017-08-25$128M$128M0——
2017-08-24$132M$132M0——
2017-08-23$136M$136M0——
2017-08-22$140M$140M0——
2017-08-21$136M$136M0——
2017-08-18$136M$136M0——
2017-08-17$148M$148M0——
2017-08-16$148M$148M0——
2017-08-15$142.4M$142.4M0——
2017-08-14$136M$136M0——
2017-08-11$144M$144M0——
2017-08-10$140M$140M0——
2017-08-09$136M$136M0——
2017-08-08$136M$136M0——
2017-08-07$140M$140M0——
2017-08-04$152M$152M0——
2017-08-03$156M$156M0——
2017-08-02$156M$156M0——
2017-08-01$152M$152M0——
2017-07-31$164M$164M0——
2017-07-28$160M$160M0——
2017-07-27$156M$156M0——
2017-07-26$156M$156M0——
2017-07-25$156M$156M0——
2017-07-24$164M$164M0——
2017-07-21$176M$176M0——
2017-07-20$172M$172M0——
2017-07-19$180M$180M0——
2017-07-18$184M$184M0——
2017-07-17$180M$180M0——
2017-07-14$188M$188M0——
2017-07-13$188M$188M0——
2017-07-12$184M$184M0——
2017-07-11$192M$192M0——
2017-07-10$192M$192M0——
2017-07-07$192M$192M0——
2017-07-06$188M$188M0——
2017-07-05$192M$192M0——
2017-07-03$184M$184M0——
2017-06-30$200M$200M0——
2017-06-29$208M$208M0——
2017-06-28$184M$184M0——
2017-06-27$188M$188M0——
2017-06-26$172M$172M0——
2017-06-23$180M$180M0——
2017-06-22$172M$172M0——
2017-06-21$180M$180M0——
2017-06-20$184M$184M0——
2017-06-19$192M$192M0——
2017-06-16$192M$192M0——
2017-06-15$192M$192M0——
2017-06-14$200M$200M0——
2017-06-13$196M$196M0——
2017-06-12$192M$192M0——
2017-06-09$196M$196M0——
2017-06-08$196M$196M0——
2017-06-07$200M$200M0——
2017-06-06$196M$196M0——
2017-06-05$196M$196M0——
2017-06-02$193.6M$193.6M0——
2017-06-01$196M$196M0——
2017-05-31$188M$188M0——
2017-05-30$193.6M$193.6M0——
2017-05-26$196M$196M0——
2017-05-25$192M$192M0——
2017-05-24$188M$188M0——
2017-05-23$188M$188M0——
2017-05-22$187.2M$187.2M0——
2017-05-19$186.4M$186.4M0——
2017-05-18$192M$192M0——
2017-05-17$208M$208M0——
2017-05-16$196M$196M0——
2017-05-15$184M$184M0——
2017-05-12$193.6M$193.6M0——
2017-05-11$188M$188M0——
2017-05-10$180M$180M0——
2017-05-09$184M$184M0——
2017-05-08$184M$184M0——
2017-05-05$184M$184M0——
2017-05-04$200M$200M0——
2017-05-03$208M$208M0——
2017-05-02$212M$212M0——
2017-05-01$224M$224M0——
2017-04-28$214.4M$214.4M0——
2017-04-27$220M$220M0——
2017-04-26$232M$232M0——
2017-04-25$236M$236M0——
2017-04-24$240M$240M0——
2017-04-21$236M$236M0——
2017-04-20$240M$240M0——
2017-04-19$236M$236M0——
2017-04-18$228M$228M0——
2017-04-17$240M$240M0——
2017-04-13$248M$248M0——
2017-04-12$268M$268M0——
2017-04-11$268M$268M0——
2017-04-10$276M$276M0——
2017-04-07$252M$252M0——
2017-04-06$244M$244M0——
2017-04-05$244.8M$244.8M0——
2017-04-04$240M$240M0——
2017-04-03$232M$232M0——
2017-03-31$220M$220M0——
2017-03-30$212M$212M0——
2017-03-29$220.8M$220.8M0——
2017-03-28$216M$216M0——
2017-03-27$208M$208M0——
2017-03-24$212M$212M0——
2017-03-23$216M$216M0——
2017-03-22$208M$208M0——
2017-03-21$224M$224M0——
2017-03-20$216M$216M0——
2017-03-17$208M$208M0——
2017-03-16$216M$216M0——
2017-03-15$208M$208M0——
2017-03-14$208M$208M0——
2017-03-13$220M$220M0——
2017-03-10$208M$208M0——
2017-03-09$204M$204M0——
2017-03-08$220M$220M0——
2017-03-07$220M$220M0——
2017-03-06$216M$216M0——
2017-03-03$216M$216M0——
2017-03-02$208M$208M0——
2017-03-01$208M$208M0——
2017-02-28$196M$196M0——
2017-02-27$228M$228M0——
2017-02-24$228M$228M0——
2017-02-23$228M$228M0——
2017-02-22$212M$212M0——
2017-02-21$212M$212M0——
2017-02-17$204M$204M0——
2017-02-16$196M$196M0——
2017-02-15$196M$196M0——
2017-02-14$204M$204M0——
2017-02-13$196M$196M0——
2017-02-10$196M$196M0——
2017-02-09$196M$196M0——
2017-02-08$198.4M$198.4M0——
2017-02-07$200M$200M0——
2017-02-06$200M$200M0——
2017-02-03$200M$200M0——
2017-02-02$208M$208M0——
2017-02-01$204M$204M0——
2017-01-31$204M$204M0——
2017-01-30$212M$212M0——
2017-01-27$200M$200M0——
2017-01-26$208M$208M0——
2017-01-25$204M$204M0——
2017-01-24$196M$196M0——
2017-01-23$204M$204M0——
2017-01-20$216M$216M0——
2017-01-19$208M$208M0——
2017-01-18$188M$188M0——
2017-01-17$196M$196M0——
2017-01-13$180M$180M0——
2017-01-12$200M$200M0——
2017-01-11$208M$208M0——
2017-01-10$192M$192M0——
2017-01-09$188M$188M0——
2017-01-06$184M$184M0——
2017-01-05$168M$168M0——
2017-01-04$170.4M$170.4M0——
2017-01-03$164M$164M0——