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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$740,000.00$740,000.000——
2023-12-28$760,000.00$760,000.000——
2023-12-27$760,000.00$760,000.000——
2023-12-26$780,000.00$780,000.000——
2023-12-22$800,000.00$800,000.000——
2023-12-21$740,000.00$740,000.000——
2023-12-20$960,000.00$960,000.000——
2023-12-19$1.18M$1.18M0——
2023-12-18$1.18M$1.18M0——
2023-12-15$800,000.00$800,000.000——
2023-12-14$760,000.00$760,000.000——
2023-12-13$580,000.00$580,000.000——
2023-12-12$620,000.00$620,000.000——
2023-12-11$580,000.00$580,000.000——
2023-12-08$580,000.00$580,000.000——
2023-12-07$580,000.00$580,000.000——
2023-12-06$620,000.00$620,000.000——
2023-12-05$640,000.00$640,000.000——
2023-12-04$600,000.00$600,000.000——
2023-12-01$600,000.00$600,000.000——
2023-11-30$580,000.00$580,000.000——
2023-11-29$600,000.00$600,000.000——
2023-11-28$600,000.00$600,000.000——
2023-11-27$620,000.00$620,000.000——
2023-11-24$620,000.00$620,000.000——
2023-11-22$600,000.00$600,000.000——
2023-11-21$540,000.00$540,000.001——
2023-11-20$480,000.00$480,000.000——
2023-11-17$460,000.00$460,000.000——
2023-11-16$460,000.00$460,000.000——
2023-11-15$500,000.00$500,000.000——
2023-11-14$480,000.00$480,000.000——
2023-11-13$440,000.00$440,000.000——
2023-11-10$440,000.00$440,000.000——
2023-11-09$440,000.00$440,000.000——
2023-11-08$460,000.00$460,000.000——
2023-11-07$440,000.00$440,000.001——
2023-11-06$660,000.00$660,000.001——
2023-11-03$460,000.00$460,000.000——
2023-11-02$440,000.00$440,000.000——
2023-11-01$420,000.00$420,000.000——
2023-10-31$420,000.00$420,000.000——
2023-10-30$460,000.00$460,000.000——
2023-10-27$520,000.00$520,000.000——
2023-10-26$520,000.00$520,000.000——
2023-10-25$560,000.00$560,000.000——
2023-10-24$520,000.00$520,000.000——
2023-10-23$580,000.00$580,000.000——
2023-10-20$700,000.00$700,000.000——
2023-10-19$800,000.00$800,000.000——
2023-10-18$740,000.00$740,000.001——
2023-10-17$1.06M$1.06M0——
2023-10-16$1.1M$1.1M0——
2023-10-13$1.16M$1.16M0——
2023-10-12$1.24M$1.24M0——
2023-10-11$1.22M$1.22M0——
2023-10-10$1.26M$1.26M0——
2023-10-09$1.28M$1.28M0——
2023-10-06$1.38M$1.38M0——
2023-10-05$1.46M$1.46M0——
2023-10-04$1.54M$1.54M0——
2023-10-03$1.66M$1.66M0——
2023-10-02$2.08M$2.08M0——
2023-09-29$2.04M$2.04M1——
2023-09-28$3.02M$3.02M0——
2023-09-27$2.9M$2.9M0——
2023-09-26$2.64M$2.64M0——
2023-09-25$2.4M$2.4M0——
2023-09-22$2.38M$2.38M0——
2023-09-21$2.46M$2.46M0——
2023-09-20$2.9M$2.9M0——
2023-09-19$3.2M$3.2M0——
2023-09-18$3.12M$3.12M0——
2023-09-15$2.96M$2.96M0——
2023-09-14$2.72M$2.72M0——
2023-09-13$2.7M$2.7M0——
2023-09-12$2.58M$2.58M0——
2023-09-11$2.24M$2.24M0——
2023-09-08$2.1M$2.1M0——
2023-09-07$2.12M$2.12M0——
2023-09-06$2.32M$2.32M0——
2023-09-05$2.3M$2.3M0——
2023-09-01$2.32M$2.32M0——
2023-08-31$2.34M$2.34M0——
2023-08-30$2.26M$2.26M0——
2023-08-29$2.2M$2.2M0——
2023-08-28$2.4M$2.4M0——
2023-08-25$2.58M$2.58M0——
2023-08-24$2.48M$2.48M0——
2023-08-23$2.52M$2.52M0——
2023-08-22$2.6M$2.6M0——
2023-08-21$2.54M$2.54M0——
2023-08-18$2.52M$2.52M0——
2023-08-17$2.54M$2.54M0——
2023-08-16$2.44M$2.44M0——
2023-08-15$2.46M$2.46M0——
2023-08-14$2.46M$2.46M0——
2023-08-11$2.44M$2.44M0——
2023-08-10$2.52M$2.52M0——
2023-08-09$2.56M$2.56M0——
2023-08-08$2.56M$2.56M0——
2023-08-07$2.52M$2.52M0——
2023-08-04$2.4M$2.4M0——
2023-08-03$2.44M$2.44M0——
2023-08-02$2.46M$2.46M0——
2023-08-01$2.42M$2.42M0——
2023-07-31$2.4M$2.4M0——
2023-07-28$2.34M$2.34M0——
2023-07-27$2.3M$2.3M0——
2023-07-26$2.34M$2.34M0——
2023-07-25$2.44M$2.44M0——
2023-07-24$2.54M$2.54M0——
2023-07-21$2.58M$2.58M0——
2023-07-20$2.58M$2.58M0——
2023-07-19$2.58M$2.58M0——
2023-07-18$2.58M$2.58M0——
2023-07-17$2.62M$2.62M0——
2023-07-14$2.62M$2.62M0——
2023-07-13$2.52M$2.52M0——
2023-07-12$2.58M$2.58M0——
2023-07-11$2.6M$2.6M0——
2023-07-10$2.54M$2.54M0——
2023-07-07$2.52M$2.52M0——
2023-07-06$2.52M$2.52M0——
2023-07-05$2.68M$2.68M0——
2023-07-03$2.76M$2.76M0——
2023-06-30$2.8M$2.8M0——
2023-06-29$2.4M$2.4M0——
2023-06-28$2.4M$2.4M0——
2023-06-27$2.26M$2.26M0——
2023-06-26$2.32M$2.32M0——
2023-06-23$2.4M$2.4M0——
2023-06-22$2.52M$2.52M0——
2023-06-21$2.54M$2.54M0——
2023-06-20$2.64M$2.64M0——
2023-06-16$2.92M$2.92M0——
2023-06-15$2.48M$2.48M0——
2023-06-14$2.42M$2.42M0——
2023-06-13$2.4M$2.4M0——
2023-06-12$2.72M$2.72M0——
2023-06-09$2.64M$2.64M0——
2023-06-08$2.6M$2.6M0——
2023-06-07$2.38M$2.38M0——
2023-06-06$2.32M$2.32M0——
2023-06-05$2.42M$2.42M0——
2023-06-02$2.38M$2.38M0——
2023-06-01$2.44M$2.44M0——
2023-05-31$2.62M$2.62M0——
2023-05-30$2.58M$2.58M0——
2023-05-26$2.46M$2.46M0——
2023-05-25$2.46M$2.46M0——
2023-05-24$2.44M$2.44M0——
2023-05-23$2.42M$2.42M0——
2023-05-22$2.46M$2.46M0——
2023-05-19$2.26M$2.26M0——
2023-05-18$2.26M$2.26M0——
2023-05-17$2.18M$2.18M0——
2023-05-16$2.22M$2.22M0——
2023-05-15$2.2M$2.2M0——
2023-05-12$2.1M$2.1M0——
2023-05-11$2.22M$2.22M0——
2023-05-10$2.3M$2.3M0——
2023-05-09$2.44M$2.44M0——
2023-05-08$2.68M$2.68M0——
2023-05-05$3.1M$3.1M0——
2023-05-04$3.24M$3.24M0——
2023-05-03$3.18M$3.18M0——
2023-05-02$3.36M$3.36M0——
2023-05-01$3.12M$3.12M0——
2023-04-28$3.38M$3.38M0——
2023-04-27$3.26M$3.26M0——
2023-04-26$3.4M$3.4M0——
2023-04-25$3.42M$3.42M0——
2023-04-24$3.54M$3.54M0——
2023-04-21$3.48M$3.48M0——
2023-04-20$3.58M$3.58M0——
2023-04-19$3.7M$3.7M0——
2023-04-18$3.66M$3.66M0——
2023-04-17$3.8M$3.8M0——
2023-04-14$3.74M$3.74M0——
2023-04-13$4.14M$4.14M0——
2023-04-12$3.96M$3.96M0——
2023-04-11$3.98M$3.98M0——
2023-04-10$3.86M$3.86M0——
2023-04-06$3.72M$3.72M0——
2023-04-05$3.64M$3.64M0——
2023-04-04$3.62M$3.62M0——
2023-04-03$3.6M$3.6M0——
2023-03-31$3.66M$3.66M0——
2023-03-30$3.62M$3.62M0——
2023-03-29$3.74M$3.74M0——
2023-03-28$3.78M$3.78M0——
2023-03-27$3.68M$3.68M0——
2023-03-24$3.1M$3.1M0——
2023-03-23$3M$3M0——
2023-03-22$3.1M$3.1M1——
2023-03-21$4.88M$4.88M0——
2023-03-20$5.04M$5.04M0——
2023-03-17$5.22M$5.22M0——
2023-03-16$5.04M$5.04M0——
2023-03-15$4.9M$4.9M0——
2023-03-14$4.7M$4.7M0——
2023-03-13$4.72M$4.72M0——
2023-03-10$4.9M$4.9M0——
2023-03-09$4.66M$4.66M0——
2023-03-08$4.56M$4.56M0——
2023-03-07$4.64M$4.64M0——
2023-03-06$4.36M$4.36M0——
2023-03-03$4.18M$4.18M0——
2023-03-02$4.06M$4.06M0——
2023-03-01$4M$4M0——
2023-02-28$3.82M$3.82M0——
2023-02-27$3.84M$3.84M0——
2023-02-24$3.64M$3.64M0——
2023-02-23$3.66M$3.66M0——
2023-02-22$3.58M$3.58M0——
2023-02-21$3.42M$3.42M0——
2023-02-17$3.38M$3.38M0——
2023-02-16$3.22M$3.22M0——
2023-02-15$3.4M$3.4M0——
2023-02-14$3.28M$3.28M0——
2023-02-13$3.3M$3.3M0——
2023-02-10$3.3M$3.3M0——
2023-02-09$3M$3M0——
2023-02-08$3.18M$3.18M0——
2023-02-07$3.04M$3.04M0——
2023-02-06$2.86M$2.86M0——
2023-02-03$2.9M$2.9M0——
2023-02-02$2.82M$2.82M0——
2023-02-01$2.8M$2.8M0——
2023-01-31$2.8M$2.8M0——
2023-01-30$2.8M$2.8M0——
2023-01-27$3.1M$3.1M0——
2023-01-26$2.8M$2.8M0——
2023-01-25$2.8M$2.8M0——
2023-01-24$2.76M$2.76M0——
2023-01-23$2.8M$2.8M0——
2023-01-20$2.66M$2.66M0——
2023-01-19$2.56M$2.56M0——
2023-01-18$2.7M$2.7M0——
2023-01-17$2.6M$2.6M0——
2023-01-13$2.42M$2.42M0——
2023-01-12$2.28M$2.28M0——
2023-01-11$2.32M$2.32M0——
2023-01-10$2.2M$2.2M0——
2023-01-09$2.18M$2.18M0——
2023-01-06$1.96M$1.96M0——
2023-01-05$2.08M$2.08M0——
2023-01-04$1.84M$1.84M0——
2023-01-03$1.8M$1.8M0——