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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$116M$116M0——
2019-12-30$112.8M$112.8M0——
2019-12-27$127.2M$127.2M0——
2019-12-26$128M$128M0——
2019-12-24$121.6M$121.6M0——
2019-12-23$149.6M$149.6M0——
2019-12-20$168.8M$168.8M0——
2019-12-19$165.6M$165.6M0——
2019-12-18$172M$172M0——
2019-12-17$178.4M$178.4M0——
2019-12-16$186.4M$186.4M0——
2019-12-13$179.2M$179.2M0——
2019-12-12$184M$184M0——
2019-12-11$186.4M$186.4M0——
2019-12-10$182.4M$182.4M0——
2019-12-09$187.2M$187.2M0——
2019-12-06$188M$188M0——
2019-12-05$186.4M$186.4M0——
2019-12-04$181.6M$181.6M0——
2019-12-03$181.6M$181.6M0——
2019-12-02$183.2M$183.2M0——
2019-11-29$180.8M$180.8M0——
2019-11-27$172.8M$172.8M0——
2019-11-26$175.2M$175.2M0——
2019-11-25$177.6M$177.6M0——
2019-11-22$176.8M$176.8M0——
2019-11-21$183.2M$183.2M0——
2019-11-20$179.2M$179.2M0——
2019-11-19$181.6M$181.6M0——
2019-11-18$180.8M$180.8M0——
2019-11-15$171.2M$171.2M0——
2019-11-14$169.6M$169.6M0——
2019-11-13$178.4M$178.4M0——
2019-11-12$170.4M$170.4M0——
2019-11-11$174.4M$174.4M0——
2019-11-08$183.2M$183.2M0——
2019-11-07$181.6M$181.6M0——
2019-11-06$176M$176M0——
2019-11-05$181.6M$181.6M0——
2019-11-04$188M$188M0——
2019-11-01$205.6M$205.6M0——
2019-10-31$195.2M$195.2M0——
2019-10-30$183.2M$183.2M0——
2019-10-29$184M$184M0——
2019-10-28$191.2M$191.2M0——
2019-10-25$194.4M$194.4M0——
2019-10-24$188.8M$188.8M0——
2019-10-23$192.8M$192.8M0——
2019-10-22$188.8M$188.8M0——
2019-10-21$200.8M$200.8M0——
2019-10-18$191.2M$191.2M0——
2019-10-17$179.2M$179.2M0——
2019-10-16$192M$192M0——
2019-10-15$180.8M$180.8M0——
2019-10-14$196M$196M0——
2019-10-11$172M$172M0——
2019-10-10$170.4M$170.4M0——
2019-10-09$171.2M$171.2M0——
2019-10-08$162.4M$162.4M0——
2019-10-07$160.8M$160.8M0——
2019-10-04$173.6M$173.6M0——
2019-10-03$175.2M$175.2M0——
2019-10-02$180M$180M0——
2019-10-01$182.4M$182.4M0——
2019-09-30$180M$180M0——
2019-09-27$164M$164M0——
2019-09-26$188M$188M0——
2019-09-25$200M$200M0——
2019-09-24$196.8M$196.8M0——
2019-09-23$192.8M$192.8M0——
2019-09-20$195.2M$195.2M0——
2019-09-19$203.2M$203.2M0——
2019-09-18$211.2M$211.2M0——
2019-09-17$230.4M$230.4M0——
2019-09-16$234.4M$234.4M0——
2019-09-13$232.8M$232.8M0——
2019-09-12$239.2M$239.2M0——
2019-09-11$236.8M$236.8M0——
2019-09-10$228.8M$228.8M0——
2019-09-09$237.6M$237.6M0——
2019-09-06$227.2M$227.2M0——
2019-09-05$225.6M$225.6M0——
2019-09-04$221.6M$221.6M0——
2019-09-03$235.2M$235.2M0——
2019-08-30$248M$248M0——
2019-08-29$245.6M$245.6M0——
2019-08-28$248M$248M0——
2019-08-27$236M$236M0——
2019-08-26$231.2M$231.2M0——
2019-08-23$249.6M$249.6M0——
2019-08-22$248.8M$248.8M0——
2019-08-21$250.4M$250.4M0——
2019-08-20$251.2M$251.2M0——
2019-08-19$245.6M$245.6M0——
2019-08-16$245.6M$245.6M0——
2019-08-15$238.4M$238.4M0——
2019-08-14$244M$244M0——
2019-08-13$244.8M$244.8M0——
2019-08-12$244.8M$244.8M0——
2019-08-09$279.2M$279.2M0——
2019-08-08$279.2M$279.2M0——
2019-08-07$279.2M$279.2M0——
2019-08-06$279.2M$279.2M0——
2019-08-05$279.2M$279.2M0——
2019-08-02$279.2M$279.2M0——
2019-08-01$279.2M$279.2M0——
2019-07-31$279.2M$279.2M0——
2019-07-30$279.2M$279.2M0——
2019-07-29$287.2M$287.2M0——
2019-07-26$280.8M$280.8M0——
2019-07-25$280.8M$280.8M0——
2019-07-24$335.2M$335.2M0——
2019-07-23$292.8M$292.8M0——
2019-07-22$280.8M$280.8M0——
2019-07-19$280M$280M0——
2019-07-18$282.4M$282.4M0——
2019-07-17$294.4M$294.4M0——
2019-07-16$301.6M$301.6M0——
2019-07-15$299.2M$299.2M0——
2019-07-12$307.2M$307.2M0——
2019-07-11$311.2M$311.2M0——
2019-07-10$312M$312M0——
2019-07-09$301.6M$301.6M0——
2019-07-08$290.4M$290.4M0——
2019-07-05$280M$280M0——
2019-07-03$296M$296M0——
2019-07-02$316M$316M0——
2019-07-01$304M$304M0——
2019-06-28$287.2M$287.2M0——
2019-06-27$272M$272M0——
2019-06-26$267.2M$267.2M0——
2019-06-25$263.2M$263.2M0——
2019-06-24$268.8M$268.8M0——
2019-06-21$268M$268M0——
2019-06-20$260.8M$260.8M0——
2019-06-19$245.6M$245.6M0——
2019-06-18$255.2M$255.2M0——
2019-06-17$252M$252M0——
2019-06-14$237.6M$237.6M0——
2019-06-13$235.2M$235.2M0——
2019-06-12$232M$232M0——
2019-06-11$244.8M$244.8M0——
2019-06-10$240M$240M0——
2019-06-07$217.6M$217.6M0——
2019-06-06$210.4M$210.4M0——
2019-06-05$208.8M$208.8M0——
2019-06-04$208M$208M0——
2019-06-03$192.8M$192.8M0——
2019-05-31$192.8M$192.8M0——
2019-05-30$188M$188M0——
2019-05-29$192.8M$192.8M0——
2019-05-28$202.4M$202.4M0——
2019-05-24$200M$200M0——
2019-05-23$192.8M$192.8M0——
2019-05-22$217.6M$217.6M0——
2019-05-21$219.2M$219.2M0——
2019-05-20$216M$216M0——
2019-05-17$220M$220M0——
2019-05-16$226.4M$226.4M0——
2019-05-15$230.4M$230.4M0——
2019-05-14$225.6M$225.6M0——
2019-05-13$228.8M$228.8M0——
2019-05-10$228.8M$228.8M0——
2019-05-09$237.6M$237.6M0——
2019-05-08$234.4M$234.4M0——
2019-05-07$236.8M$236.8M0——
2019-05-06$233.6M$233.6M0——
2019-05-03$236M$236M0——
2019-05-02$228.8M$228.8M0——
2019-05-01$236M$236M0——
2019-04-30$232M$232M0——
2019-04-29$229.6M$229.6M0——
2019-04-26$236.8M$236.8M0——
2019-04-25$236M$236M0——
2019-04-24$240M$240M0——
2019-04-23$236.8M$236.8M0——
2019-04-22$243.2M$243.2M0——
2019-04-18$245.6M$245.6M0——
2019-04-17$248.8M$248.8M0——
2019-04-16$245.6M$245.6M0——
2019-04-15$260M$260M0——
2019-04-12$249.6M$249.6M0——
2019-04-11$249.6M$249.6M0——
2019-04-10$252M$252M0——
2019-04-09$248M$248M0——
2019-04-08$259.2M$259.2M0——
2019-04-05$248M$248M0——
2019-04-04$240.8M$240.8M0——
2019-04-03$228M$228M0——
2019-04-02$228.8M$228.8M0——
2019-04-01$228M$228M0——
2019-03-29$228.8M$228.8M0——
2019-03-28$264M$264M0——
2019-03-27$205.6M$205.6M0——
2019-03-26$209.6M$209.6M0——
2019-03-25$209.6M$209.6M0——
2019-03-22$208M$208M0——
2019-03-21$216M$216M0——
2019-03-20$219.2M$219.2M0——
2019-03-19$228M$228M0——
2019-03-18$224M$224M0——
2019-03-15$224.8M$224.8M0——
2019-03-14$227.2M$227.2M0——
2019-03-13$224M$224M0——
2019-03-12$211.2M$211.2M0——
2019-03-11$208M$208M0——
2019-03-08$213.6M$213.6M0——
2019-03-07$214.4M$214.4M0——
2019-03-06$217.6M$217.6M0——
2019-03-05$236M$236M0——
2019-03-04$220.8M$220.8M0——
2019-03-01$216M$216M0——
2019-02-28$220M$220M0——
2019-02-27$235.2M$235.2M0——
2019-02-26$242.4M$242.4M0——
2019-02-25$260.8M$260.8M0——
2019-02-22$240.8M$240.8M0——
2019-02-21$239.2M$239.2M0——
2019-02-20$241.6M$241.6M0——
2019-02-19$236.8M$236.8M0——
2019-02-15$245.6M$245.6M0——
2019-02-14$241.6M$241.6M0——
2019-02-13$260M$260M0——
2019-02-12$260M$260M0——
2019-02-11$253.6M$253.6M0——
2019-02-08$248M$248M0——
2019-02-07$280M$280M0——
2019-02-06$284M$284M0——
2019-02-05$284.8M$284.8M0——
2019-02-04$290.4M$290.4M0——
2019-02-01$284.8M$284.8M0——
2019-01-31$311.2M$311.2M0——
2019-01-30$371.2M$371.2M0——
2019-01-29$328.8M$328.8M0——
2019-01-28$312.8M$312.8M0——
2019-01-25$292M$292M0——
2019-01-24$292M$292M0——
2019-01-23$306.4M$306.4M0——
2019-01-22$298.4M$298.4M0——
2019-01-18$304M$304M0——
2019-01-17$347.2M$347.2M0——
2019-01-16$264M$264M0——
2019-01-15$272M$272M0——
2019-01-14$239.2M$239.2M0——
2019-01-11$241.6M$241.6M0——
2019-01-10$249.6M$249.6M0——
2019-01-09$220.8M$220.8M0——
2019-01-08$240M$240M0——
2019-01-07$248M$248M0——
2019-01-04$224M$224M0——
2019-01-03$252M$252M0——
2019-01-02$230.4M$230.4M0——