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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$56M$56M0——
2020-12-30$67.2M$67.2M0——
2020-12-29$56M$56M0——
2020-12-28$60.8M$60.8M0——
2020-12-24$56.8M$56.8M1——
2020-12-23$41.6M$41.6M0——
2020-12-22$40.8M$40.8M0——
2020-12-21$40.8M$40.8M0——
2020-12-18$41.6M$41.6M0——
2020-12-17$41.6M$41.6M0——
2020-12-16$41.6M$41.6M0——
2020-12-15$40.8M$40.8M0——
2020-12-14$40.8M$40.8M0——
2020-12-11$42.4M$42.4M0——
2020-12-10$41.6M$41.6M0——
2020-12-09$42.4M$42.4M0——
2020-12-08$44.8M$44.8M0——
2020-12-07$45.6M$45.6M0——
2020-12-04$46.4M$46.4M0——
2020-12-03$43.2M$43.2M0——
2020-12-02$42.4M$42.4M0——
2020-12-01$44.8M$44.8M0——
2020-11-30$45.6M$45.6M0——
2020-11-27$44M$44M0——
2020-11-25$46.4M$46.4M0——
2020-11-24$40.8M$40.8M0——
2020-11-23$39.2M$39.2M0——
2020-11-20$40M$40M0——
2020-11-19$41.6M$41.6M0——
2020-11-18$42.4M$42.4M0——
2020-11-17$38.4M$38.4M0——
2020-11-16$39.2M$39.2M0——
2020-11-13$43.2M$43.2M0——
2020-11-12$44.8M$44.8M0——
2020-11-11$37.6M$37.6M0——
2020-11-10$38.4M$38.4M0——
2020-11-09$40M$40M0——
2020-11-06$39.2M$39.2M0——
2020-11-05$40M$40M0——
2020-11-04$40.8M$40.8M0——
2020-11-03$40.8M$40.8M0——
2020-11-02$42.4M$42.4M0——
2020-10-30$43.2M$43.2M0——
2020-10-29$44.8M$44.8M0——
2020-10-28$42.4M$42.4M0——
2020-10-27$45.6M$45.6M0——
2020-10-26$48.8M$48.8M0——
2020-10-23$38.4M$38.4M0——
2020-10-22$38.4M$38.4M0——
2020-10-21$38.4M$38.4M0——
2020-10-20$38.4M$38.4M0——
2020-10-19$47.2M$47.2M0——
2020-10-16$47.2M$47.2M0——
2020-10-15$50.4M$50.4M0——
2020-10-14$48.8M$48.8M0——
2020-10-13$50.4M$50.4M0——
2020-10-12$43.2M$43.2M0——
2020-10-09$39.2M$39.2M0——
2020-10-08$39.2M$39.2M0——
2020-10-07$39.2M$39.2M0——
2020-10-06$39.2M$39.2M0——
2020-10-05$40M$40M0——
2020-10-02$39.2M$39.2M0——
2020-10-01$40M$40M0——
2020-09-30$38.4M$38.4M0——
2020-09-29$38.4M$38.4M0——
2020-09-28$41.6M$41.6M0——
2020-09-25$40.8M$40.8M0——
2020-09-24$37.6M$37.6M0——
2020-09-23$37.6M$37.6M0——
2020-09-22$36.8M$36.8M0——
2020-09-21$38.4M$38.4M0——
2020-09-18$40.8M$40.8M0——
2020-09-17$40.8M$40.8M0——
2020-09-16$43.2M$43.2M0——
2020-09-15$63.2M$63.2M0——
2020-09-14$62.4M$62.4M0——
2020-09-11$56.8M$56.8M0——
2020-09-10$55.2M$55.2M0——
2020-09-09$60M$60M0——
2020-09-08$65.6M$65.6M0——
2020-09-04$73.6M$73.6M0——
2020-09-03$69.6M$69.6M0——
2020-09-02$84M$84M0——
2020-09-01$94.4M$94.4M0——
2020-08-31$107.2M$107.2M0——
2020-08-28$87.2M$87.2M0——
2020-08-27$71.2M$71.2M0——
2020-08-26$64.8M$64.8M0——
2020-08-25$61.6M$61.6M0——
2020-08-24$53.6M$53.6M0——
2020-08-21$59.2M$59.2M0——
2020-08-20$50.4M$50.4M0——
2020-08-19$62.4M$62.4M0——
2020-08-18$72M$72M0——
2020-08-17$72M$72M0——
2020-08-14$72M$72M0——
2020-08-13$84M$84M0——
2020-08-12$88M$88M0——
2020-08-11$92M$92M0——
2020-08-10$93.6M$93.6M0——
2020-08-07$100.8M$100.8M0——
2020-08-06$104M$104M0——
2020-08-05$109.6M$109.6M0——
2020-08-04$110.4M$110.4M0——
2020-08-03$100.8M$100.8M0——
2020-07-31$95.2M$95.2M0——
2020-07-30$104M$104M0——
2020-07-29$100M$100M0——
2020-07-28$104M$104M0——
2020-07-27$108M$108M0——
2020-07-24$116.8M$116.8M0——
2020-07-23$123.2M$123.2M0——
2020-07-22$123.2M$123.2M0——
2020-07-21$121.6M$121.6M0——
2020-07-20$127.2M$127.2M0——
2020-07-17$139.2M$139.2M0——
2020-07-16$126.4M$126.4M0——
2020-07-15$98.4M$98.4M0——
2020-07-14$98.4M$98.4M0——
2020-07-13$100M$100M0——
2020-07-10$76M$76M0——
2020-07-09$84M$84M0——
2020-07-08$65.6M$65.6M0——
2020-07-07$61.6M$61.6M0——
2020-07-06$63.2M$63.2M0——
2020-07-02$65.6M$65.6M0——
2020-07-01$65.6M$65.6M0——
2020-06-30$68M$68M0——
2020-06-29$59.2M$59.2M0——
2020-06-26$56M$56M0——
2020-06-25$60M$60M0——
2020-06-24$68M$68M0——
2020-06-23$54.4M$54.4M0——
2020-06-22$56.8M$56.8M0——
2020-06-19$60.8M$60.8M0——
2020-06-18$62.4M$62.4M0——
2020-06-17$64.8M$64.8M0——
2020-06-16$62.4M$62.4M0——
2020-06-15$55.2M$55.2M0——
2020-06-12$59.2M$59.2M0——
2020-06-11$60.8M$60.8M1——
2020-06-10$45.6M$45.6M0——
2020-06-09$59.2M$59.2M0——
2020-06-08$40.8M$40.8M0——
2020-06-05$33.6M$33.6M0——
2020-06-04$32M$32M0——
2020-06-03$33.6M$33.6M0——
2020-06-02$33.6M$33.6M0——
2020-06-01$32.8M$32.8M0——
2020-05-29$33.6M$33.6M0——
2020-05-28$34.4M$34.4M0——
2020-05-27$33.6M$33.6M0——
2020-05-26$34.4M$34.4M0——
2020-05-22$31.2M$31.2M0——
2020-05-21$32M$32M0——
2020-05-20$34.4M$34.4M0——
2020-05-19$32M$32M0——
2020-05-18$32.8M$32.8M0——
2020-05-15$33.6M$33.6M0——
2020-05-14$32M$32M0——
2020-05-13$32M$32M0——
2020-05-12$34.4M$34.4M0——
2020-05-11$36M$36M0——
2020-05-08$40.8M$40.8M0——
2020-05-07$51.2M$51.2M0——
2020-05-06$37.6M$37.6M0——
2020-05-05$39.2M$39.2M0——
2020-05-04$40M$40M0——
2020-05-01$38.4M$38.4M0——
2020-04-30$36.8M$36.8M0——
2020-04-29$40.8M$40.8M0——
2020-04-28$42.4M$42.4M0——
2020-04-27$42.4M$42.4M0——
2020-04-24$44M$44M0——
2020-04-23$44.8M$44.8M0——
2020-04-22$41.6M$41.6M0——
2020-04-21$46.4M$46.4M0——
2020-04-20$32.8M$32.8M0——
2020-04-17$34.4M$34.4M0——
2020-04-16$32M$32M0——
2020-04-15$31.2M$31.2M0——
2020-04-14$32.8M$32.8M0——
2020-04-13$32.8M$32.8M0——
2020-04-09$30.4M$30.4M0——
2020-04-08$33.6M$33.6M0——
2020-04-07$28.8M$28.8M0——
2020-04-06$32M$32M0——
2020-04-03$30.4M$30.4M0——
2020-04-02$32.8M$32.8M0——
2020-04-01$37.6M$37.6M0——
2020-03-31$44M$44M0——
2020-03-30$80M$80M0——
2020-03-27$76M$76M0——
2020-03-26$62.4M$62.4M0——
2020-03-25$68M$68M0——
2020-03-24$64.8M$64.8M0——
2020-03-23$58.4M$58.4M0——
2020-03-20$58.4M$58.4M0——
2020-03-19$60.8M$60.8M0——
2020-03-18$51.2M$51.2M0——
2020-03-17$84M$84M0——
2020-03-16$80M$80M0——
2020-03-13$86.4M$86.4M0——
2020-03-12$81.6M$81.6M0——
2020-03-11$76M$76M0——
2020-03-10$77.6M$77.6M0——
2020-03-09$64.8M$64.8M0——
2020-03-06$64.8M$64.8M0——
2020-03-05$67.2M$67.2M0——
2020-03-04$68M$68M0——
2020-03-03$64.8M$64.8M0——
2020-03-02$68.8M$68.8M0——
2020-02-28$67.2M$67.2M0——
2020-02-27$71.2M$71.2M0——
2020-02-26$64M$64M0——
2020-02-25$59.2M$59.2M0——
2020-02-24$62.4M$62.4M0——
2020-02-21$67.2M$67.2M0——
2020-02-20$68.8M$68.8M0——
2020-02-19$67.2M$67.2M0——
2020-02-18$70.4M$70.4M0——
2020-02-14$76M$76M0——
2020-02-13$59.2M$59.2M0——
2020-02-12$60M$60M0——
2020-02-11$64M$64M0——
2020-02-10$68.8M$68.8M0——
2020-02-07$74.4M$74.4M0——
2020-02-06$75.2M$75.2M0——
2020-02-05$75.2M$75.2M0——
2020-02-04$64M$64M0——
2020-02-03$54.4M$54.4M0——
2020-01-31$60.8M$60.8M0——
2020-01-30$64.8M$64.8M0——
2020-01-29$56M$56M0——
2020-01-28$68.8M$68.8M0——
2020-01-27$68M$68M0——
2020-01-24$72.8M$72.8M0——
2020-01-23$75.2M$75.2M0——
2020-01-22$77.6M$77.6M0——
2020-01-21$100M$100M0——
2020-01-17$117.6M$117.6M0——
2020-01-16$116.8M$116.8M0——
2020-01-15$120.8M$120.8M0——
2020-01-14$123.2M$123.2M0——
2020-01-13$127.2M$127.2M0——
2020-01-10$116M$116M0——
2020-01-09$118.4M$118.4M0——
2020-01-08$116M$116M0——
2020-01-07$116.8M$116.8M0——
2020-01-06$122.4M$122.4M0——
2020-01-03$115.2M$115.2M0——
2020-01-02$116M$116M0——