Dark

ZNB
Zeta Network Group Class A
stock NASDAQ

At Close

Jul 21, 2026 3:55:19 PM EDT

0.3800USD-4.565%(-0.0200)34,327,770

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 21, 2026 9:29:30 AM EDT

0.4052USD+1.073%(+0.0043)3,665

After-hours

Jul 21, 2026 4:59:30 PM EDT

0.4700USD+22.844%(+0.0900)16,000,622

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-21	0.3900	0.40000	0.380000	0.38000	-6.473%	34,327,770	0.000%
2026-07-20	0.3914	0.42530	0.370600	0.40630	+1.626%	280,338	-6.473%
2026-07-17	0.3900	0.39980	0.360100	0.39980	-3.663%	405,884	-4.952%
2026-07-16	0.4100	0.42700	0.378100	0.41500	+2.217%	262,753	-8.434%
2026-07-15	0.3913	0.41840	0.378700	0.40600	+4.103%	433,934	-6.404%
2026-07-14	0.4170	0.42200	0.383200	0.39000	-8.879%	415,596	-2.564%
2026-07-13	0.4600	0.46000	0.414300	0.42800	-4.741%	697,688	-11.215%
2026-07-10	0.4818	0.49165	0.418900	0.44930	-11.729%	2,100,422	-15.424%
2026-07-09	0.4850	0.59170	0.452200	0.50900	+1.800%	10,582,165	-25.344%
2026-07-08	0.4670	0.50110	0.467000	0.50000	+2.669%	323,319	-24.000%
2026-07-07	0.4700	0.48970	0.450100	0.48700	-3.983%	506,568	-21.971%
2026-07-06	0.5472	0.54720	0.463800	0.50720	-14.584%	17,293,764	-25.079%
2026-07-02	0.6049	0.61880	0.581700	0.59380	-4.264%	79,658	-36.005%
2026-07-01	0.6300	0.63890	0.600000	0.62025	-0.982%	87,467	-38.734%
2026-06-30	0.6304	0.65270	0.600200	0.62640	-4.206%	64,684	-39.336%
2026-06-29	0.6298	0.65800	0.580050	0.65390	+2.492%	74,306	-41.887%
2026-06-26	0.5674	0.63800	0.565100	0.63800	+9.116%	154,185	-40.439%
2026-06-25	0.6100	0.61500	0.522000	0.58470	-9.921%	389,327	-35.009%
2026-06-24	0.6422	0.70120	0.605000	0.64910	-7.271%	325,348	-41.457%
2026-06-23	0.6353	0.70640	0.600000	0.70000	+8.729%	244,342	-45.714%
2026-06-22	0.6300	0.64380	0.580001	0.64380	-0.448%	296,977	-40.975%
2026-06-18	0.7207	0.73880	0.600000	0.64670	-18.756%	764,992	-41.240%
2026-06-17	0.7700	0.79990	0.750000	0.79600	-13.271%	713,760	-52.261%
2026-06-16	0.8928	0.93000	0.739999	0.91780	-3.603%	3,528,180	-58.597%
2026-06-15	0.9255	1.08000	0.916100	0.95210	+2.885%	13,441,660	-60.088%
2026-06-12	1.0300	1.03000	0.880000	0.92540	-23.521%	1,176,186	-58.937%
2026-06-11	1.3300	1.41000	1.150000	1.21000	-6.202%	20,887,750	-68.595%
2026-06-10	1.3100	1.38000	1.240000	1.29000	+2.381%	232,124	-70.543%
2026-06-09	1.3400	1.89990	1.150000	1.26000	-3.817%	2,166,339	-69.841%
2026-06-08	1.3600	1.46000	1.230000	1.31000	-9.028%	299,061	-70.992%
2026-06-05	1.4500	1.56680	1.380000	1.44000	-4.636%	53,843	-73.611%
2026-06-04	1.3500	1.57000	1.330000	1.51000	+2.721%	101,007	-74.834%
2026-06-03	1.5500	1.59730	1.300000	1.47000	-15.517%	291,071	-74.150%
2026-06-02	1.5900	1.77000	1.510000	1.74000	-1.695%	2,386,576	-78.161%
2026-06-01	1.7700	2.03000	1.730000	1.77000	+1.143%	1,039,687	-78.531%
2026-05-29	1.7054	1.97000	1.680000	1.75000	+2.339%	44,408	-78.286%
2026-05-28	1.7200	1.74000	1.650000	1.71000	-1.156%	10,937	-77.778%
2026-05-27	1.7600	1.76000	1.650000	1.73000	+1.170%	12,381	-78.035%
2026-05-26	1.7800	1.78810	1.580000	1.71000	-1.724%	15,258	-77.778%
2026-05-22	1.7500	1.77990	1.640000	1.74000	+1.281%	13,019	-78.161%
2026-05-21	1.5900	1.71800	1.580000	1.71800	+4.756%	8,628	-77.881%
2026-05-20	1.5900	1.66000	1.540000	1.64000	+3.145%	12,824	-76.829%
2026-05-19	1.5500	1.61000	1.530100	1.59000	+3.922%	13,954	-76.101%
2026-05-18	1.6900	1.77500	1.520000	1.53000	-11.047%	67,617	-75.163%
2026-05-15	1.7300	1.73000	1.640000	1.72000	-0.578%	18,451	-77.907%
2026-05-14	1.6900	1.77000	1.615000	1.73000	+4.848%	20,727	-78.035%
2026-05-13	1.6800	1.71000	1.600000	1.65000	0.000%	24,530	-76.970%
2026-05-12	1.7000	1.73480	1.630000	1.65000	-5.221%	21,228	-76.970%
2026-05-11	1.7600	1.76000	1.600800	1.74090	-1.085%	20,353	-78.172%
2026-05-08	1.6900	1.77000	1.600000	1.76000	+5.263%	19,328	-78.409%
2026-05-07	1.7100	1.75000	1.660000	1.67200	-4.457%	11,339	-77.273%
2026-05-06	1.7900	1.84000	1.720000	1.75000	-4.891%	33,909	-78.286%
2026-05-05	1.7000	1.84000	1.630000	1.84000	+8.235%	18,855	-79.348%
2026-05-04	1.7000	1.70000	1.650000	1.70000	+3.030%	10,184	-77.647%
2026-05-01	1.6807	1.70000	1.580000	1.65000	-1.786%	18,715	-76.970%
2026-04-30	1.6299	1.74000	1.601600	1.68000	+5.660%	8,982	-77.381%
2026-04-29	1.5500	1.69000	1.540000	1.59000	+3.247%	12,559	-76.101%
2026-04-28	1.6000	1.62000	1.530000	1.54000	-3.145%	6,078	-75.325%
2026-04-27	1.6300	1.64500	1.590000	1.59000	-4.790%	19,143	-76.101%
2026-04-24	1.7700	1.77000	1.520000	1.67000	-1.765%	61,918	-77.246%
2026-04-23	1.8900	1.89000	1.690000	1.70000	-8.602%	29,364	-77.647%
2026-04-22	1.9500	1.95000	1.790000	1.86000	0.000%	15,563	-79.570%
2026-04-21	1.7700	1.88000	1.760000	1.86000	+1.639%	18,180	-79.570%
2026-04-20	1.7300	1.84000	1.700000	1.83000	+5.780%	31,362	-79.235%
2026-04-17	1.7100	1.84000	1.670000	1.73000	+1.170%	87,297	-78.035%
2026-04-16	1.8600	1.86000	1.660000	1.71000	-6.044%	39,783	-77.778%
2026-04-15	1.7100	1.84000	1.660000	1.82000	+2.825%	21,776	-79.121%
2026-04-14	1.8100	1.83000	1.720000	1.77000	-4.324%	47,847	-78.531%
2026-04-13	1.7200	1.87000	1.650000	1.85000	+8.187%	36,163	-79.459%
2026-04-10	1.7500	1.77000	1.510100	1.71000	-0.581%	111,987	-77.778%
2026-04-09	1.7500	1.80030	1.630700	1.72000	-2.825%	44,421	-77.907%
2026-04-08	1.7900	1.83000	1.700000	1.77000	-1.667%	71,675	-78.531%
2026-04-07	1.9100	1.91000	1.660000	1.80000	-5.759%	33,767	-78.889%
2026-04-06	1.8900	1.95000	1.700000	1.91000	+1.596%	119,087	-80.105%
2026-04-02	1.9800	2.04000	1.770000	1.88000	-13.761%	109,252	-79.787%
2026-04-01	1.9300	2.27990	1.910100	2.18000	+10.101%	219,981	-82.569%
2026-03-31	1.6600	2.30000	1.658100	1.98000	-1.493%	291,500	-80.808%
2026-03-30	2.1100	2.31000	1.290000	2.01000	-12.227%	3,241,162	-81.095%
2026-03-27	2.3500	2.50990	2.020000	2.29000	-1.293%	67,373	-83.406%
2026-03-26	2.4000	2.46990	2.170900	2.32000	-2.929%	52,029	-83.621%
2026-03-25	2.6400	2.64000	2.390000	2.39000	-9.470%	36,508	-84.100%
2026-03-24	2.9100	2.96850	2.625000	2.64000	-11.706%	27,808	-85.606%
2026-03-23	2.8800	3.00000	2.600000	2.99000	+2.048%	84,154	-87.291%
2026-03-20	3.3300	3.38500	2.800000	2.93000	-11.212%	59,775	-87.031%
2026-03-19	3.1200	3.41000	3.030000	3.30000	+2.484%	51,865	-88.485%
2026-03-18	3.4000	3.44500	3.000000	3.22000	-9.296%	69,266	-88.199%
2026-03-17	3.8700	4.69000	3.000000	3.55000	-11.250%	162,452	-89.296%
2026-03-16	5.4100	5.41000	3.600000	4.00000	-31.094%	194,008	-90.500%
2026-03-13	8.9200	9.00000	5.540000	5.80500	-33.352%	405,902	-93.454%
2026-03-12	8.6300	9.78000	7.520000	8.71000	-19.202%	69,346	-95.637%
2026-03-11	16.0000	16.00000	10.050000	10.78000	-32.877%	89,167	-96.475%
2026-03-10	19.5600	20.90000	13.000000	16.06000	-17.810%	23,161	-97.634%
2026-03-09	18.7600	19.70000	18.060000	19.54000	-11.343%	7,394	-98.055%
2026-03-06	22.4800	22.48000	20.490000	22.04000	-3.965%	3,894	-98.276%
2026-03-05	21.7300	24.00000	21.190000	22.95000	+3.940%	5,499	-98.344%
2026-03-04	20.5700	22.14000	19.000000	22.08000	+8.822%	5,807	-98.279%
2026-03-03	20.6400	22.06000	18.500000	20.29000	-13.475%	11,860	-98.127%
2026-03-02	24.6400	24.64000	22.150000	23.45000	-10.153%	4,446	-98.380%
2026-02-27	27.9600	27.96000	24.000000	26.10000	-8.001%	3,813	-98.544%
2026-02-26	29.0000	30.00000	26.480000	28.37000	+2.864%	6,540	-98.661%
2026-02-25	27.1900	28.87000	26.480000	27.58000	+4.193%	3,988	-98.622%
2026-02-24	25.3200	27.58000	24.900000	26.47000	+2.956%	3,994	-98.564%
2026-02-23	24.1100	25.71000	23.000000	25.71000	+4.005%	3,273	-98.522%
2026-02-20	24.0000	29.00000	22.990000	24.72000	+2.488%	17,517	-98.463%
2026-02-19	21.3500	24.95000	21.280000	24.12000	+5.604%	14,405	-98.425%
2026-02-18	20.1600	23.65000	19.330000	22.84000	+6.331%	243,096	-98.336%
2026-02-17	24.2000	24.76000	21.200000	21.48000	-8.401%	13,541	-98.231%
2026-02-13	25.1100	27.72000	23.080000	23.45000	-7.459%	22,220	-98.380%
2026-02-12	23.2900	29.30000	22.910000	25.34000	+10.174%	43,761	-98.500%
2026-02-11	27.8000	28.30000	21.200000	23.00000	-14.179%	26,854	-98.348%
2026-02-10	35.0000	45.00000	26.060000	26.80000	-28.381%	97,238	-98.582%
2026-02-09	52.1700	55.88000	36.600000	37.42000	-24.814%	37,682	-98.985%
2026-02-06	62.7000	78.00000	46.560000	49.77000	-18.410%	63,195	-99.236%
2026-02-05	67.2100	68.01000	61.000000	61.00000	-10.360%	2,070	-99.377%
2026-02-04	68.4500	69.43000	60.450000	68.05000	+1.054%	4,066	-99.442%
2026-02-03	70.0000	70.98000	66.000000	67.34000	+2.015%	1,455	-99.436%
2026-02-02	79.0000	82.39000	66.010000	66.01000	-16.591%	1,923	-99.424%
2026-01-30	99.6000	99.94000	76.100000	79.14000	-20.860%	8,577	-99.520%
2026-01-29	91.1700	121.00000	91.170000	100.00000	+13.636%	52,733	-99.620%
2026-01-28	93.0000	106.00000	86.100000	88.00000	-11.120%	50,758	-99.568%
2026-01-27	64.3200	99.98000	60.490000	99.01000	+62.498%	127,829	-99.616%
2026-01-26	60.0000	61.00000	56.000000	60.93000	+1.958%	6,379	-99.376%
2026-01-23	60.0000	60.00000	55.170000	59.76000	+3.034%	8,008	-99.364%
2026-01-22	65.0000	65.00000	54.000000	58.00000	-7.819%	15,995	-99.345%
2026-01-21	63.1000	64.43000	60.100000	62.92000	+1.076%	10,028	-99.396%
2026-01-20	64.2000	68.87000	60.960000	62.25000	-5.610%	9,331	-99.390%
2026-01-16	71.2000	71.20000	63.590000	65.95000	-5.162%	8,568	-99.424%
2026-01-15	63.0200	70.89000	63.020000	69.54000	+6.330%	4,941	-99.454%
2026-01-14	74.5200	74.95000	60.100000	65.40000	-11.634%	9,094	-99.419%
2026-01-13	78.4600	81.99000	72.060000	74.01000	-5.612%	5,763	-99.487%
2026-01-12	79.0000	79.28000	72.480000	78.41000	-1.210%	3,414	-99.515%
2026-01-09	72.2300	79.95000	72.230000	79.37000	+7.928%	4,044	-99.521%
2026-01-08	67.5300	74.00000	67.140000	73.54000	+8.115%	2,581	-99.483%
2026-01-07	69.5900	70.00000	66.860000	68.02000	-2.870%	1,678	-99.441%
2026-01-06	70.9900	71.49000	68.030000	70.03000	+0.043%	2,050	-99.457%
2026-01-05	62.5000	70.00000	60.160000	70.00000	+12.685%	3,205	-99.457%
2026-01-02	60.0000	62.43000	57.330000	62.12000	+7.270%	2,746	-99.388%
2025-12-31	61.5700	62.51000	56.090000	57.91000	-7.106%	6,516	-99.344%
2025-12-30	62.0000	62.56000	60.190000	62.34000	-0.368%	4,024	-99.390%
2025-12-29	62.5700	64.08000	60.500000	62.57000	-2.569%	4,149	-99.393%
2025-12-26	63.5400	66.06000	60.640000	64.22000	-0.511%	5,310	-99.408%
2025-12-24	63.2500	64.57000	61.550000	64.55000	+2.007%	3,013	-99.411%
2025-12-23	66.3100	66.31000	60.480000	63.28000	-6.057%	6,078	-99.399%
2025-12-22	70.0400	70.26000	62.500000	67.36000	+3.631%	24,534	-99.436%
2025-12-19	73.5000	73.63000	62.870000	65.00000	-36.275%	40,118	-99.415%
2025-12-18	67.8500	103.00000	58.880000	102.00000	+55.725%	119,281	-99.627%
2025-12-17	67.5000	68.44000	64.530000	65.50000	-0.244%	1,315	-99.420%
2025-12-16	68.4200	68.42000	64.500000	65.66000	-3.851%	4,779	-99.421%
2025-12-15	73.0000	73.25000	66.760000	68.29000	-5.153%	3,839	-99.444%
2025-12-12	74.2600	75.04000	72.000000	72.00000	-4.000%	2,401	-99.472%
2025-12-11	73.8700	76.00000	73.640000	75.00000	+1.805%	2,446	-99.493%
2025-12-10	75.0900	77.00000	71.870000	73.67000	-4.436%	2,095	-99.484%
2025-12-09	74.0000	78.99000	70.300000	77.09000	+6.448%	3,989	-99.507%
2025-12-08	74.0700	75.99000	69.390000	72.42000	-0.754%	5,415	-99.475%
2025-12-05	81.0000	83.39000	72.970000	72.97000	-9.117%	3,245	-99.479%
2025-12-04	77.0000	80.77000	77.000000	80.29000	+4.408%	1,896	-99.527%
2025-12-03	79.2000	79.49000	75.060000	76.90000	-2.781%	6,137	-99.506%
2025-12-02	79.0000	81.34000	79.000000	79.10000	-0.740%	1,885	-99.520%
2025-12-01	86.5000	86.50000	79.690000	79.69000	-10.461%	2,612	-99.523%
2025-11-28	85.0000	90.00000	85.000000	89.00000	+8.207%	2,396	-99.573%
2025-11-26	82.0000	84.10000	79.690000	82.25000	+4.790%	2,009	-99.538%
2025-11-25	73.0000	84.00000	73.000000	78.49000	+7.506%	4,462	-99.516%
2025-11-24	78.0000	79.58000	70.540000	73.01000	-3.934%	5,478	-99.480%
2025-11-21	71.2000	79.79000	68.040000	76.00000	+2.703%	4,277	-99.500%
2025-11-20	82.2700	84.01000	71.100000	74.00000	-7.500%	8,821	-99.486%
2025-11-19	99.4200	103.00000	79.000000	80.00000	-19.687%	6,558	-99.525%
2025-11-18	100.0000	102.99000	97.720000	99.61000	-2.343%	2,886	-99.619%
2025-11-17	102.0000	105.00000	101.000000	102.00000	-2.857%	2,940	-99.627%
2025-11-14	100.0000	107.00000	100.000000	105.00000	+0.962%	3,342	-99.638%
2025-11-13	109.0000	112.00000	102.000000	104.00000	-5.455%	4,594	-99.635%
2025-11-12	110.0000	112.50000	104.500000	110.00000	-2.655%	5,097	-99.655%
2025-11-11	110.0000	114.00000	108.000000	113.00000	+4.630%	3,636	-99.664%
2025-11-10	116.0000	118.00000	108.000000	108.00000	-0.917%	7,795	-99.648%
2025-11-07	103.0000	109.00000	101.000000	109.00000	+3.810%	4,470	-99.651%
2025-11-06	120.0000	122.00000	102.500000	105.00000	-0.943%	8,481	-99.638%
2025-11-05	105.0000	109.00000	105.000000	106.00000	0.000%	5,402	-99.642%
2025-11-04	113.0000	113.00000	103.000000	106.00000	-10.169%	8,170	-99.642%
2025-11-03	127.0000	129.00000	116.000000	118.00000	-8.527%	5,795	-99.678%
2025-10-31	133.0000	133.95000	126.000000	129.00000	-3.008%	5,127	-99.705%
2025-10-30	136.0000	138.20000	132.000000	133.00000	-5.000%	4,915	-99.714%
2025-10-29	152.0000	152.00000	140.000000	140.00000	-8.497%	6,919	-99.729%
2025-10-28	155.0000	160.00000	152.000000	153.00000	-2.548%	5,377	-99.752%
2025-10-27	163.0000	163.00000	153.000000	157.00000	-0.633%	5,256	-99.758%
2025-10-24	162.0000	165.00000	156.000000	158.00000	-1.863%	6,413	-99.759%
2025-10-23	153.5000	162.00000	151.000000	161.00000	+4.545%	6,727	-99.764%
2025-10-22	150.0000	160.00000	149.000000	154.00000	+0.654%	10,187	-99.753%
2025-10-21	165.0000	166.00000	150.000000	153.00000	-8.383%	13,102	-99.752%
2025-10-20	166.5000	172.00000	164.000000	167.00000	+0.602%	7,481	-99.772%
2025-10-17	177.0000	180.00000	164.000000	166.00000	-9.290%	11,390	-99.771%
2025-10-16	178.0000	187.00000	178.000000	183.00000	0.000%	11,325	-99.792%
2025-10-15	210.0000	210.50000	180.010000	183.00000	-8.955%	130,154	-99.792%
2025-10-14	186.0000	213.50000	182.000000	201.00000	+8.065%	29,844	-99.811%
2025-10-13	175.0000	191.00000	175.000000	186.00000	+6.897%	13,361	-99.796%
2025-10-10	188.0000	195.00000	171.000000	174.00000	-6.452%	20,770	-99.782%
2025-10-09	187.0000	199.00000	182.000000	186.00000	-2.105%	19,405	-99.796%
2025-10-08	199.5000	213.00000	175.000000	190.00000	-44.118%	103,487	-99.800%
2025-10-07	458.0000	523.00000	296.000000	340.00000	+104.819%	1,484,880	-99.888%
2025-10-06	164.0000	170.00000	161.000000	166.00000	+0.606%	4,338	-99.771%
2025-10-03	171.0000	172.82000	162.020000	165.00000	-2.367%	4,020	-99.770%
2025-10-02	163.0000	172.00000	161.000000	169.00000	+5.625%	4,825	-99.775%
2025-10-01	158.0000	163.00000	153.000000	160.00000	+5.263%	4,394	-99.763%
2025-09-30	160.0000	160.97000	144.000000	152.00000	-5.000%	6,990	-99.750%
2025-09-29	165.0000	168.00000	158.280000	160.00000	-3.030%	4,995	-99.763%
2025-09-26	163.0000	169.00000	160.000000	165.00000	+1.227%	3,481	-99.770%
2025-09-25	168.0000	169.62000	158.000000	163.00000	-2.395%	6,828	-99.767%
2025-09-24	168.0000	174.00000	165.000000	167.00000	-1.765%	6,915	-99.772%
2025-09-23	178.0000	185.00000	168.000000	170.00000	-8.108%	13,032	-99.776%
2025-09-22	200.0000	209.00000	176.000000	185.00000	+5.114%	40,656	-99.795%
2025-09-19	167.0000	189.96000	165.200000	176.00000	+4.762%	35,676	-99.784%
2025-09-18	169.0000	172.00000	157.000000	168.00000	+1.205%	7,790	-99.774%
2025-09-17	174.0000	175.50000	161.000000	166.00000	-1.190%	7,732	-99.771%
2025-09-16	156.0000	194.00000	154.000000	168.00000	+8.387%	17,979	-99.774%
2025-09-15	167.0000	173.00000	155.000000	155.00000	-7.186%	9,105	-99.755%
2025-09-12	174.0000	175.98000	154.070000	167.00000	-3.468%	10,728	-99.772%
2025-09-11	176.0000	185.00000	170.000000	173.00000	-9.896%	17,155	-99.780%
2025-09-10	201.0000	211.00000	172.000000	192.00000	-12.329%	36,363	-99.802%
2025-09-09	170.0000	304.00000	167.000000	219.00000	+29.586%	406,199	-99.826%
2025-09-08	143.0000	189.00000	140.000000	169.00000	+12.667%	46,743	-99.775%
2025-09-05	149.5000	173.00000	139.000000	150.00000	+15.385%	161,381	-99.747%
2025-09-04	226.0000	340.99000	125.000000	130.00000	-5.109%	1,775,116	-99.708%
2025-09-03	125.0000	143.00000	123.000000	137.00000	+7.874%	67,069	-99.723%
2025-09-02	135.0000	136.30000	122.000000	127.00000	-6.618%	6,979	-99.701%
2025-08-29	150.0000	150.00000	135.000000	136.00000	-9.333%	8,159	-99.721%
2025-08-28	150.0000	163.75000	147.000000	150.00000	0.000%	5,754	-99.747%
2025-08-27	166.0000	174.00000	143.000000	150.00000	-14.286%	8,633	-99.747%
2025-08-26	169.0000	183.00000	166.000000	175.00000	0.000%	7,277	-99.783%
2025-08-25	174.0000	182.00000	161.000000	175.00000	-12.500%	14,319	-99.783%
2025-08-22	305.0000	327.00000	171.000000	200.00000	0.000%	194,585	-99.810%

.dark-mode .mxYCtH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mxYCtH{ color: #333333; background-color: white; border: 2px solid #333333; }ZNBZeta Network Group Class Astock NASDAQ

ZNB
Zeta Network Group Class A
stock NASDAQ