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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40M$40M0——
2021-12-30$41.6M$41.6M0——
2021-12-29$40M$40M0——
2021-12-28$37.6M$37.6M0——
2021-12-27$39.2M$39.2M0——
2021-12-23$42.4M$42.4M0——
2021-12-22$41.6M$41.6M0——
2021-12-21$40M$40M0——
2021-12-20$41.6M$41.6M0——
2021-12-17$40M$40M0——
2021-12-16$38.4M$38.4M0——
2021-12-15$38.4M$38.4M0——
2021-12-14$39.2M$39.2M0——
2021-12-13$36.8M$36.8M0——
2021-12-10$39.2M$39.2M0——
2021-12-09$40M$40M0——
2021-12-08$40.8M$40.8M0——
2021-12-07$40.8M$40.8M0——
2021-12-06$39.2M$39.2M0——
2021-12-03$39.2M$39.2M0——
2021-12-02$40M$40M0——
2021-12-01$39.2M$39.2M0——
2021-11-30$44M$44M0——
2021-11-29$45.6M$45.6M0——
2021-11-26$43.2M$43.2M0——
2021-11-24$44M$44M0——
2021-11-23$42.4M$42.4M0——
2021-11-22$42.4M$42.4M0——
2021-11-19$41.6M$41.6M0——
2021-11-18$42.4M$42.4M0——
2021-11-17$43.2M$43.2M0——
2021-11-16$44.8M$44.8M0——
2021-11-15$45.6M$45.6M0——
2021-11-12$45.6M$45.6M0——
2021-11-11$47.2M$47.2M0——
2021-11-10$46.4M$46.4M0——
2021-11-09$48.8M$48.8M0——
2021-11-08$51.2M$51.2M0——
2021-11-05$54.4M$54.4M0——
2021-11-04$56M$56M0——
2021-11-03$56.8M$56.8M0——
2021-11-02$57.6M$57.6M0——
2021-11-01$62.4M$62.4M1——
2021-10-29$52.8M$52.8M0——
2021-10-28$52M$52M0——
2021-10-27$48.8M$48.8M0——
2021-10-26$45.6M$45.6M0——
2021-10-25$48.8M$48.8M0——
2021-10-22$47.2M$47.2M0——
2021-10-21$41.6M$41.6M0——
2021-10-20$43.2M$43.2M0——
2021-10-19$40.8M$40.8M0——
2021-10-18$40.8M$40.8M0——
2021-10-15$41.6M$41.6M0——
2021-10-14$39.2M$39.2M0——
2021-10-13$44M$44M0——
2021-10-12$42.4M$42.4M0——
2021-10-11$40.8M$40.8M0——
2021-10-08$40.8M$40.8M0——
2021-10-07$40.8M$40.8M0——
2021-10-06$40M$40M0——
2021-10-05$40.8M$40.8M0——
2021-10-04$41.6M$41.6M0——
2021-10-01$43.2M$43.2M0——
2021-09-30$44M$44M0——
2021-09-29$41.6M$41.6M0——
2021-09-28$40.8M$40.8M0——
2021-09-27$43.2M$43.2M0——
2021-09-24$44.8M$44.8M0——
2021-09-23$69.6M$69.6M0——
2021-09-22$70.4M$70.4M0——
2021-09-21$72M$72M0——
2021-09-20$69.6M$69.6M0——
2021-09-17$78.4M$78.4M0——
2021-09-16$76.8M$76.8M0——
2021-09-15$77.6M$77.6M0——
2021-09-14$89.6M$89.6M0——
2021-09-13$90.4M$90.4M0——
2021-09-10$96M$96M0——
2021-09-09$91.2M$91.2M0——
2021-09-08$84M$84M0——
2021-09-07$85.6M$85.6M0——
2021-09-03$85.6M$85.6M0——
2021-09-02$86.4M$86.4M0——
2021-09-01$80M$80M0——
2021-08-31$80.8M$80.8M0——
2021-08-30$73.6M$73.6M0——
2021-08-27$75.2M$75.2M0——
2021-08-26$78.4M$78.4M0——
2021-08-25$80.8M$80.8M0——
2021-08-24$74.4M$74.4M0——
2021-08-23$62.4M$62.4M0——
2021-08-20$58.4M$58.4M0——
2021-08-19$59.2M$59.2M0——
2021-08-18$65.6M$65.6M0——
2021-08-17$65.6M$65.6M0——
2021-08-16$68M$68M0——
2021-08-13$68M$68M0——
2021-08-12$64.8M$64.8M0——
2021-08-11$65.6M$65.6M0——
2021-08-10$63.2M$63.2M0——
2021-08-09$64.8M$64.8M0——
2021-08-06$65.6M$65.6M0——
2021-08-05$67.2M$67.2M0——
2021-08-04$66.4M$66.4M0——
2021-08-03$68M$68M0——
2021-08-02$69.6M$69.6M0——
2021-07-30$68.8M$68.8M0——
2021-07-29$66.4M$66.4M0——
2021-07-28$67.2M$67.2M0——
2021-07-27$61.6M$61.6M0——
2021-07-26$65.6M$65.6M0——
2021-07-23$66.4M$66.4M0——
2021-07-22$72.8M$72.8M0——
2021-07-21$76M$76M0——
2021-07-20$73.6M$73.6M0——
2021-07-19$73.6M$73.6M0——
2021-07-16$77.6M$77.6M0——
2021-07-15$79.2M$79.2M0——
2021-07-14$80.8M$80.8M0——
2021-07-13$79.2M$79.2M0——
2021-07-12$80M$80M0——
2021-07-09$82.4M$82.4M0——
2021-07-08$83.2M$83.2M0——
2021-07-07$74.4M$74.4M0——
2021-07-06$81.6M$81.6M0——
2021-07-02$82.4M$82.4M0——
2021-07-01$84.8M$84.8M0——
2021-06-30$82.4M$82.4M0——
2021-06-29$87.2M$87.2M0——
2021-06-28$86.4M$86.4M0——
2021-06-25$87.2M$87.2M0——
2021-06-24$88M$88M0——
2021-06-23$88M$88M0——
2021-06-22$84.8M$84.8M0——
2021-06-21$86.4M$86.4M0——
2021-06-18$88M$88M0——
2021-06-17$90.4M$90.4M0——
2021-06-16$89.6M$89.6M0——
2021-06-15$87.2M$87.2M0——
2021-06-14$96M$96M0——
2021-06-11$96M$96M0——
2021-06-10$88.8M$88.8M0——
2021-06-09$87.2M$87.2M0——
2021-06-08$82.4M$82.4M0——
2021-06-07$84.8M$84.8M0——
2021-06-04$83.2M$83.2M0——
2021-06-03$83.2M$83.2M0——
2021-06-02$86.4M$86.4M0——
2021-06-01$86.4M$86.4M0——
2021-05-28$81.6M$81.6M0——
2021-05-27$84M$84M0——
2021-05-26$85.6M$85.6M0——
2021-05-25$80.8M$80.8M0——
2021-05-24$82.4M$82.4M0——
2021-05-21$83.2M$83.2M0——
2021-05-20$77.6M$77.6M0——
2021-05-19$74.4M$74.4M0——
2021-05-18$76.8M$76.8M0——
2021-05-17$75.2M$75.2M0——
2021-05-14$79.2M$79.2M0——
2021-05-13$64.8M$64.8M0——
2021-05-12$71.2M$71.2M0——
2021-05-11$73.6M$73.6M0——
2021-05-10$74.4M$74.4M0——
2021-05-07$83.2M$83.2M0——
2021-05-06$82.4M$82.4M0——
2021-05-05$83.2M$83.2M0——
2021-05-04$90.4M$90.4M0——
2021-05-03$93.6M$93.6M0——
2021-04-30$99.2M$99.2M0——
2021-04-29$99.2M$99.2M0——
2021-04-28$101.6M$101.6M0——
2021-04-27$100M$100M0——
2021-04-26$96M$96M0——
2021-04-23$89.6M$89.6M0——
2021-04-22$88.8M$88.8M0——
2021-04-21$91.2M$91.2M0——
2021-04-20$82.4M$82.4M0——
2021-04-19$96M$96M0——
2021-04-16$92.8M$92.8M0——
2021-04-15$96.8M$96.8M0——
2021-04-14$100.8M$100.8M0——
2021-04-13$102.4M$102.4M0——
2021-04-12$116M$116M0——
2021-04-09$99.2M$99.2M0——
2021-04-08$110.4M$110.4M0——
2021-04-07$110.4M$110.4M0——
2021-04-06$128.8M$128.8M0——
2021-04-05$133.6M$133.6M0——
2021-04-01$132M$132M0——
2021-03-31$142.4M$142.4M0——
2021-03-30$145.6M$145.6M3——
2021-03-29$107.2M$107.2M0——
2021-03-26$120.8M$120.8M0——
2021-03-25$117.6M$117.6M1——
2021-03-24$113.6M$113.6M5——
2021-03-23$92.8M$92.8M0——
2021-03-22$88M$88M0——
2021-03-19$84.8M$84.8M0——
2021-03-18$83.2M$83.2M0——
2021-03-17$76M$76M0——
2021-03-16$65.6M$65.6M0——
2021-03-15$70.4M$70.4M0——
2021-03-12$71.2M$71.2M0——
2021-03-11$71.2M$71.2M0——
2021-03-10$67.2M$67.2M0——
2021-03-09$65.6M$65.6M0——
2021-03-08$61.6M$61.6M0——
2021-03-05$59.2M$59.2M0——
2021-03-04$58.4M$58.4M0——
2021-03-03$64.8M$64.8M0——
2021-03-02$70.4M$70.4M0——
2021-03-01$72.8M$72.8M0——
2021-02-26$73.6M$73.6M0——
2021-02-25$71.2M$71.2M0——
2021-02-24$81.6M$81.6M0——
2021-02-23$73.6M$73.6M0——
2021-02-22$72.8M$72.8M0——
2021-02-19$83.2M$83.2M0——
2021-02-18$84.8M$84.8M0——
2021-02-17$91.2M$91.2M0——
2021-02-16$106.4M$106.4M0——
2021-02-12$92M$92M0——
2021-02-11$91.2M$91.2M0——
2021-02-10$84M$84M0——
2021-02-09$84M$84M0——
2021-02-08$80.8M$80.8M0——
2021-02-05$78.4M$78.4M0——
2021-02-04$80M$80M0——
2021-02-03$68M$68M0——
2021-02-02$65.6M$65.6M0——
2021-02-01$67.2M$67.2M0——
2021-01-29$68M$68M0——
2021-01-28$68M$68M0——
2021-01-27$61.6M$61.6M0——
2021-01-26$71.2M$71.2M0——
2021-01-25$73.6M$73.6M0——
2021-01-22$68.8M$68.8M0——
2021-01-21$70.4M$70.4M0——
2021-01-20$65.6M$65.6M0——
2021-01-19$61.6M$61.6M0——
2021-01-15$63.2M$63.2M0——
2021-01-14$68.8M$68.8M0——
2021-01-13$78.4M$78.4M1——
2021-01-12$57.6M$57.6M0——
2021-01-11$56M$56M0——
2021-01-08$52.8M$52.8M0——
2021-01-07$53.6M$53.6M0——
2021-01-06$52M$52M0——
2021-01-05$49.6M$49.6M0——
2021-01-04$52.8M$52.8M0——