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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$204M$204M0——
2018-12-28$168M$168M0——
2018-12-27$165.6M$165.6M0——
2018-12-26$160.8M$160.8M0——
2018-12-24$160M$160M0——
2018-12-21$160M$160M0——
2018-12-20$168.8M$168.8M0——
2018-12-19$178.4M$178.4M0——
2018-12-18$184.8M$184.8M0——
2018-12-17$187.2M$187.2M0——
2018-12-14$192.8M$192.8M0——
2018-12-13$212M$212M0——
2018-12-12$219.2M$219.2M0——
2018-12-11$212.8M$212.8M0——
2018-12-10$232M$232M0——
2018-12-07$214.4M$214.4M0——
2018-12-06$220M$220M0——
2018-12-04$240M$240M0——
2018-12-03$239.2M$239.2M0——
2018-11-30$233.6M$233.6M0——
2018-11-29$232.8M$232.8M0——
2018-11-28$219.2M$219.2M0——
2018-11-27$218.4M$218.4M0——
2018-11-26$231.2M$231.2M0——
2018-11-23$220M$220M0——
2018-11-21$216M$216M0——
2018-11-20$223.2M$223.2M0——
2018-11-19$236M$236M0——
2018-11-16$216M$216M0——
2018-11-15$226.4M$226.4M0——
2018-11-14$224M$224M0——
2018-11-13$226.4M$226.4M0——
2018-11-12$236M$236M0——
2018-11-09$248M$248M0——
2018-11-08$240M$240M0——
2018-11-07$240M$240M0——
2018-11-06$240.8M$240.8M0——
2018-11-05$256M$256M0——
2018-11-02$250.4M$250.4M0——
2018-11-01$245.6M$245.6M0——
2018-10-31$215.2M$215.2M0——
2018-10-30$204M$204M0——
2018-10-29$211.2M$211.2M0——
2018-10-26$204.8M$204.8M0——
2018-10-25$212.8M$212.8M0——
2018-10-24$196.8M$196.8M0——
2018-10-23$228M$228M0——
2018-10-22$233.6M$233.6M0——
2018-10-19$220M$220M0——
2018-10-18$320M$320M0——
2018-10-17$296M$296M0——
2018-10-16$182.4M$182.4M0——
2018-10-15$184.8M$184.8M0——
2018-10-12$190.4M$190.4M0——
2018-10-11$180M$180M0——
2018-10-10$192M$192M0——
2018-10-09$224.8M$224.8M0——
2018-10-08$268M$268M0——
2018-10-05$304.8M$304.8M0——
2018-10-04$303.2M$303.2M0——
2018-10-03$327.2M$327.2M0——
2018-10-02$320.8M$320.8M0——
2018-10-01$324.8M$324.8M0——
2018-09-28$332M$332M0——
2018-09-27$327.2M$327.2M0——
2018-09-26$312M$312M0——
2018-09-25$332M$332M0——
2018-09-24$328M$328M0——
2018-09-21$316M$316M0——
2018-09-20$331.2M$331.2M0——
2018-09-19$324.8M$324.8M0——
2018-09-18$332M$332M0——
2018-09-17$336M$336M0——
2018-09-14$340M$340M0——
2018-09-13$355.2M$355.2M0——
2018-09-12$328M$328M0——
2018-09-11$312.8M$312.8M0——
2018-09-10$320M$320M0——
2018-09-07$320M$320M0——
2018-09-06$344M$344M0——
2018-09-05$356M$356M0——
2018-09-04$374.4M$374.4M0——
2018-08-31$320M$320M0——
2018-08-30$308M$308M0——
2018-08-29$336M$336M0——
2018-08-28$356M$356M0——
2018-08-27$348M$348M0——
2018-08-24$360M$360M0——
2018-08-23$404M$404M0——
2018-08-22$392.8M$392.8M0——
2018-08-21$408M$408M0——
2018-08-20$412M$412M0——
2018-08-17$440M$440M0——
2018-08-16$448M$448M0——
2018-08-15$428.8M$428.8M0——
2018-08-14$460.8M$460.8M0——
2018-08-13$460M$460M0——
2018-08-10$468M$468M0——
2018-08-09$488M$488M0——
2018-08-08$452M$452M0——
2018-08-07$416M$416M0——
2018-08-06$416M$416M0——
2018-08-03$452M$452M0——
2018-08-02$472M$472M0——
2018-08-01$440M$440M0——
2018-07-31$500M$500M0——
2018-07-30$516M$516M0——
2018-07-27$524M$524M0——
2018-07-26$576M$576M0——
2018-07-25$556M$556M0——
2018-07-24$520M$520M0——
2018-07-23$568M$568M0——
2018-07-20$556M$556M0——
2018-07-19$512M$512M0——
2018-07-18$472M$472M0——
2018-07-17$512M$512M0——
2018-07-16$492M$492M0——
2018-07-13$504M$504M0——
2018-07-12$528M$528M0——
2018-07-11$528M$528M0——
2018-07-10$548M$548M0——
2018-07-09$536M$536M0——
2018-07-06$564M$564M0——
2018-07-05$536M$536M0——
2018-07-03$480M$480M0——
2018-07-02$484M$484M0——
2018-06-29$452M$452M0——
2018-06-28$396M$396M0——
2018-06-27$564M$564M0——
2018-06-26$680M$680M0——
2018-06-25$576M$576M0——
2018-06-22$488M$488M0——
2018-06-21$384M$384M0——
2018-06-20$336M$336M0——
2018-06-19$320M$320M0——
2018-06-18$284M$284M0——
2018-06-15$280M$280M0——
2018-06-14$280M$280M0——
2018-06-13$268M$268M0——
2018-06-12$260M$260M0——
2018-06-11$284M$284M0——
2018-06-08$296M$296M0——
2018-06-07$288M$288M0——
2018-06-06$284M$284M0——
2018-06-05$240M$240M0——
2018-06-04$240M$240M0——
2018-06-01$248M$248M0——
2018-05-31$228M$228M0——
2018-05-30$216M$216M0——
2018-05-29$216M$216M0——
2018-05-25$192M$192M0——
2018-05-24$200M$200M0——
2018-05-23$212M$212M0——
2018-05-22$216M$216M0——
2018-05-21$208M$208M0——
2018-05-18$204M$204M0——
2018-05-17$208M$208M0——
2018-05-16$212M$212M0——
2018-05-15$216M$216M0——
2018-05-14$224M$224M0——
2018-05-11$196M$196M0——
2018-05-10$190.4M$190.4M0——
2018-05-09$186.4M$186.4M0——
2018-05-08$184M$184M0——
2018-05-07$192M$192M0——
2018-05-04$196M$196M0——
2018-05-03$212M$212M0——
2018-05-02$176M$176M0——
2018-05-01$164M$164M0——
2018-04-30$164M$164M0——
2018-04-27$172M$172M0——
2018-04-26$172M$172M0——
2018-04-25$180M$180M0——
2018-04-24$180M$180M0——
2018-04-23$196M$196M0——
2018-04-20$180M$180M0——
2018-04-19$180M$180M0——
2018-04-18$184M$184M0——
2018-04-17$188M$188M0——
2018-04-16$188M$188M0——
2018-04-13$204M$204M0——
2018-04-12$208M$208M0——
2018-04-11$264M$264M0——
2018-04-10$188M$188M0——
2018-04-09$180M$180M0——
2018-04-06$168M$168M0——
2018-04-05$176M$176M0——
2018-04-04$168M$168M0——
2018-04-03$164M$164M0——
2018-04-02$172M$172M0——
2018-03-29$168M$168M0——
2018-03-28$176M$176M0——
2018-03-27$184M$184M0——
2018-03-26$184M$184M0——
2018-03-23$192M$192M0——
2018-03-22$212M$212M0——
2018-03-21$216M$216M0——
2018-03-20$220M$220M0——
2018-03-19$232M$232M0——
2018-03-16$236M$236M0——
2018-03-15$244M$244M0——
2018-03-14$236M$236M0——
2018-03-13$252M$252M0——
2018-03-12$256M$256M0——
2018-03-09$268M$268M0——
2018-03-08$272M$272M0——
2018-03-07$264M$264M0——
2018-03-06$256M$256M0——
2018-03-05$264M$264M0——
2018-03-02$272M$272M0——
2018-03-01$252M$252M0——
2018-02-28$272M$272M0——
2018-02-27$260M$260M0——
2018-02-26$264M$264M0——
2018-02-23$264M$264M0——
2018-02-22$260M$260M0——
2018-02-21$260M$260M0——
2018-02-20$252M$252M0——
2018-02-16$252M$252M0——
2018-02-15$256M$256M0——
2018-02-14$252M$252M0——
2018-02-13$256M$256M0——
2018-02-12$260M$260M0——
2018-02-09$260M$260M0——
2018-02-08$268M$268M0——
2018-02-07$276M$276M0——
2018-02-06$284M$284M0——
2018-02-05$296M$296M0——
2018-02-02$304M$304M0——
2018-02-01$356M$356M0——
2018-01-31$348M$348M0——
2018-01-30$360M$360M0——
2018-01-29$368M$368M0——
2018-01-26$364M$364M0——
2018-01-25$368M$368M0——
2018-01-24$383.2M$383.2M0——
2018-01-23$356M$356M0——
2018-01-22$356M$356M0——
2018-01-19$344M$344M0——
2018-01-18$360M$360M0——
2018-01-17$340.8M$340.8M0——
2018-01-16$340M$340M0——
2018-01-12$352M$352M0——
2018-01-11$360M$360M0——
2018-01-10$332M$332M0——
2018-01-09$364M$364M0——
2018-01-08$372M$372M0——
2018-01-05$372M$372M0——
2018-01-04$344M$344M0——
2018-01-03$356M$356M0——
2018-01-02$352M$352M0——