Dark

ZNB
Zeta Network Group Class A
stock NASDAQ

At Close

Oct 2, 2026 3:59:53 PM EDT

1.50USD+33.929%(+0.38)27,804,183

1.37Bid 1.40Ask 0.03Spread

Pre-market

Oct 2, 2026 9:20:30 AM EDT

1.08USD-3.571%(-0.04)2,378

After-hours

Oct 2, 2026 4:59:30 PM EDT

1.38USD-8.000%(-0.12)361,910

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	1.2100	1.92000	1.200000	1.50000	+41.509%	27,804,183	0.000%
2026-10-01	1.2400	1.27000	1.060000	1.06000	-8.621%	36,534	+41.509%
2026-09-30	1.2600	1.28500	1.160000	1.16000	-7.200%	19,803	+29.310%
2026-09-29	1.3301	1.39500	1.250000	1.25000	-3.101%	31,037	+20.000%
2026-09-28	1.3300	1.38000	1.269600	1.29000	-4.444%	30,718	+16.279%
2026-09-25	1.3700	1.42990	1.320000	1.35000	-5.594%	26,345	+11.111%
2026-09-24	1.4200	1.48990	1.360100	1.43000	+3.623%	24,030	+4.895%
2026-09-23	1.4200	1.44990	1.380000	1.38000	0.000%	29,478	+8.696%
2026-09-22	1.4400	1.45000	1.360000	1.38000	-2.817%	22,101	+8.696%
2026-09-21	1.5100	1.54000	1.360000	1.42000	-4.054%	30,638	+5.634%
2026-09-18	1.4000	1.52000	1.360000	1.48000	+8.824%	53,476	+1.351%
2026-09-17	1.3100	1.44000	1.290000	1.36000	+3.030%	43,051	+10.294%
2026-09-16	1.3700	1.38000	1.320000	1.32000	-0.752%	26,574	+13.636%
2026-09-15	1.4100	1.46000	1.330000	1.33000	-5.674%	21,661	+12.782%
2026-09-14	1.4001	1.50800	1.400000	1.41000	0.000%	28,745	+6.383%
2026-09-11	1.4900	1.54860	1.360000	1.41000	-4.082%	46,373	+6.383%
2026-09-10	1.5400	1.56000	1.470000	1.47000	-5.161%	41,290	+2.041%
2026-09-09	1.5900	1.60000	1.550000	1.55000	-3.727%	21,417	-3.226%
2026-09-08	1.5700	1.67950	1.550000	1.61000	+0.625%	23,295	-6.832%
2026-09-04	1.6700	1.74500	1.600000	1.60000	-4.762%	46,112	-6.250%
2026-09-03	1.6500	1.75000	1.650000	1.68000	+2.439%	30,806	-10.714%
2026-09-02	1.5600	1.73000	1.550000	1.64000	+5.128%	54,258	-8.537%
2026-09-01	1.6500	1.66500	1.550000	1.56000	-7.692%	53,961	-3.846%
2026-08-31	1.6200	1.74000	1.620000	1.69000	+4.321%	58,438	-11.243%
2026-08-28	1.7200	1.75000	1.612000	1.62000	-7.955%	64,350	-7.407%
2026-08-27	1.7200	1.79950	1.720000	1.76000	0.000%	29,617	-14.773%
2026-08-26	1.7100	1.81000	1.680000	1.76000	+0.571%	91,517	-14.773%
2026-08-25	1.7100	1.85000	1.680000	1.75000	-2.778%	107,082	-14.286%
2026-08-24	1.7000	1.88390	1.660000	1.80000	+1.695%	120,221	-16.667%
2026-08-21	1.8500	1.94000	1.750000	1.77000	-10.606%	237,253	-15.254%
2026-08-20	1.9600	2.07000	1.960000	1.98000	-11.607%	393,352	-24.242%
2026-08-19	2.6600	3.26990	1.780000	2.24000	+0.448%	25,797,002	-33.036%
2026-08-18	2.0700	2.34000	2.040000	2.23000	+5.189%	83,564	-32.735%
2026-08-17	2.0000	2.22000	1.960000	2.12000	+1.923%	119,742	-29.245%
2026-08-14	2.2700	2.29000	1.800000	2.08000	-11.111%	229,557	-27.885%
2026-08-13	2.4100	2.65500	2.050000	2.34000	-9.302%	1,663,320	-35.897%
2026-08-12	2.7300	2.99000	2.410000	2.58000	-2.642%	273,417	-41.860%
2026-08-11	2.9600	2.98000	2.479800	2.65000	-2.930%	242,513	-43.396%
2026-08-10	2.5500	3.14000	2.550000	2.73000	+10.526%	563,847	-45.055%
2026-08-07	2.4200	2.76000	2.350200	2.47000	0.000%	159,561	-39.271%
2026-08-06	2.7200	2.76000	2.370000	2.47000	-12.100%	67,707	-39.271%
2026-08-05	2.6500	3.04940	2.650000	2.81000	+6.038%	197,064	-46.619%
2026-08-04	2.4400	2.79950	2.410000	2.65000	+6.855%	147,599	-43.396%
2026-08-03	2.3800	2.57610	2.250000	2.48000	+4.202%	280,617	-39.516%
2026-07-31	2.4800	2.59900	2.100000	2.38000	-15.901%	226,118	-36.975%
2026-07-30	2.3200	2.90000	2.210000	2.83000	+17.917%	434,554	-46.996%
2026-07-29	2.8800	2.88000	2.180000	2.40000	-18.089%	256,721	-37.500%
2026-07-28	2.5800	3.24000	2.450000	2.93000	+8.922%	463,985	-48.805%
2026-07-27	2.1700	2.85000	2.170000	2.69000	+860.714%	335,205	-44.238%
2026-07-24	0.2560	0.28900	0.246050	0.28000	+2.564%	1,346,815	+435.714%
2026-07-23	0.2300	0.27300	0.228800	0.27300	-7.833%	1,672,914	+449.451%
2026-07-22	0.3520	0.35200	0.261900	0.29620	-21.140%	4,131,404	+406.415%
2026-07-21	0.4000	0.41070	0.365600	0.37560	-7.556%	41,507,087	+299.361%
2026-07-20	0.3914	0.42530	0.370600	0.40630	+1.626%	280,338	+269.185%
2026-07-17	0.3900	0.39980	0.360100	0.39980	-3.663%	405,884	+275.188%
2026-07-16	0.4100	0.42700	0.378100	0.41500	+2.217%	262,753	+261.446%
2026-07-15	0.3913	0.41840	0.378700	0.40600	+4.103%	433,934	+269.458%
2026-07-14	0.4170	0.42200	0.383200	0.39000	-8.879%	415,596	+284.615%
2026-07-13	0.4600	0.46000	0.414300	0.42800	-4.741%	697,688	+250.467%
2026-07-10	0.4818	0.49165	0.418900	0.44930	-11.729%	2,100,422	+233.853%
2026-07-09	0.4850	0.59170	0.452200	0.50900	+1.800%	10,582,165	+194.695%
2026-07-08	0.4670	0.50110	0.467000	0.50000	+2.669%	323,319	+200.000%
2026-07-07	0.4700	0.48970	0.450100	0.48700	-3.983%	506,568	+208.008%
2026-07-06	0.5472	0.54720	0.463800	0.50720	-14.584%	17,293,764	+195.741%
2026-07-02	0.6049	0.61880	0.581700	0.59380	-4.264%	79,658	+152.610%
2026-07-01	0.6300	0.63890	0.600000	0.62025	-0.982%	87,467	+141.838%
2026-06-30	0.6304	0.65270	0.600200	0.62640	-4.206%	64,684	+139.464%
2026-06-29	0.6298	0.65800	0.580050	0.65390	+2.492%	74,306	+129.393%
2026-06-26	0.5674	0.63800	0.565100	0.63800	+9.116%	154,185	+135.110%
2026-06-25	0.6100	0.61500	0.522000	0.58470	-9.921%	389,327	+156.542%
2026-06-24	0.6422	0.70120	0.605000	0.64910	-7.271%	325,348	+131.089%
2026-06-23	0.6353	0.70640	0.600000	0.70000	+8.729%	244,342	+114.286%
2026-06-22	0.6300	0.64380	0.580001	0.64380	-0.448%	296,977	+132.992%
2026-06-18	0.7207	0.73880	0.600000	0.64670	-18.756%	764,992	+131.947%
2026-06-17	0.7700	0.79990	0.750000	0.79600	-13.271%	713,760	+88.442%
2026-06-16	0.8928	0.93000	0.739999	0.91780	-3.603%	3,528,180	+63.434%
2026-06-15	0.9255	1.08000	0.916100	0.95210	+2.885%	13,441,660	+57.546%
2026-06-12	1.0300	1.03000	0.880000	0.92540	-23.521%	1,176,186	+62.092%
2026-06-11	1.3300	1.41000	1.150000	1.21000	-6.202%	20,887,750	+23.967%
2026-06-10	1.3100	1.38000	1.240000	1.29000	+2.381%	232,124	+16.279%
2026-06-09	1.3400	1.89990	1.150000	1.26000	-3.817%	2,166,339	+19.048%
2026-06-08	1.3600	1.46000	1.230000	1.31000	-9.028%	299,061	+14.504%
2026-06-05	1.4500	1.56680	1.380000	1.44000	-4.636%	53,843	+4.167%
2026-06-04	1.3500	1.57000	1.330000	1.51000	+2.721%	101,007	-0.662%
2026-06-03	1.5500	1.59730	1.300000	1.47000	-15.517%	291,071	+2.041%
2026-06-02	1.5900	1.77000	1.510000	1.74000	-1.695%	2,386,576	-13.793%
2026-06-01	1.7700	2.03000	1.730000	1.77000	+1.143%	1,039,687	-15.254%
2026-05-29	1.7054	1.97000	1.680000	1.75000	+2.339%	44,408	-14.286%
2026-05-28	1.7200	1.74000	1.650000	1.71000	-1.156%	10,937	-12.281%
2026-05-27	1.7600	1.76000	1.650000	1.73000	+1.170%	12,381	-13.295%
2026-05-26	1.7800	1.78810	1.580000	1.71000	-1.724%	15,258	-12.281%
2026-05-22	1.7500	1.77990	1.640000	1.74000	+1.281%	13,019	-13.793%
2026-05-21	1.5900	1.71800	1.580000	1.71800	+4.756%	8,628	-12.689%
2026-05-20	1.5900	1.66000	1.540000	1.64000	+3.145%	12,824	-8.537%
2026-05-19	1.5500	1.61000	1.530100	1.59000	+3.922%	13,954	-5.660%
2026-05-18	1.6900	1.77500	1.520000	1.53000	-11.047%	67,617	-1.961%
2026-05-15	1.7300	1.73000	1.640000	1.72000	-0.578%	18,451	-12.791%
2026-05-14	1.6900	1.77000	1.615000	1.73000	+4.848%	20,727	-13.295%
2026-05-13	1.6800	1.71000	1.600000	1.65000	0.000%	24,530	-9.091%
2026-05-12	1.7000	1.73480	1.630000	1.65000	-5.221%	21,228	-9.091%
2026-05-11	1.7600	1.76000	1.600800	1.74090	-1.085%	20,353	-13.838%
2026-05-08	1.6900	1.77000	1.600000	1.76000	+5.263%	19,328	-14.773%
2026-05-07	1.7100	1.75000	1.660000	1.67200	-4.457%	11,339	-10.287%
2026-05-06	1.7900	1.84000	1.720000	1.75000	-4.891%	33,909	-14.286%
2026-05-05	1.7000	1.84000	1.630000	1.84000	+8.235%	18,855	-18.478%
2026-05-04	1.7000	1.70000	1.650000	1.70000	+3.030%	10,184	-11.765%
2026-05-01	1.6807	1.70000	1.580000	1.65000	-1.786%	18,715	-9.091%
2026-04-30	1.6299	1.74000	1.601600	1.68000	+5.660%	8,982	-10.714%
2026-04-29	1.5500	1.69000	1.540000	1.59000	+3.247%	12,559	-5.660%
2026-04-28	1.6000	1.62000	1.530000	1.54000	-3.145%	6,078	-2.597%
2026-04-27	1.6300	1.64500	1.590000	1.59000	-4.790%	19,143	-5.660%
2026-04-24	1.7700	1.77000	1.520000	1.67000	-1.765%	61,918	-10.180%
2026-04-23	1.8900	1.89000	1.690000	1.70000	-8.602%	29,364	-11.765%
2026-04-22	1.9500	1.95000	1.790000	1.86000	0.000%	15,563	-19.355%
2026-04-21	1.7700	1.88000	1.760000	1.86000	+1.639%	18,180	-19.355%
2026-04-20	1.7300	1.84000	1.700000	1.83000	+5.780%	31,362	-18.033%
2026-04-17	1.7100	1.84000	1.670000	1.73000	+1.170%	87,297	-13.295%
2026-04-16	1.8600	1.86000	1.660000	1.71000	-6.044%	39,783	-12.281%
2026-04-15	1.7100	1.84000	1.660000	1.82000	+2.825%	21,776	-17.582%
2026-04-14	1.8100	1.83000	1.720000	1.77000	-4.324%	47,847	-15.254%
2026-04-13	1.7200	1.87000	1.650000	1.85000	+8.187%	36,163	-18.919%
2026-04-10	1.7500	1.77000	1.510100	1.71000	-0.581%	111,987	-12.281%
2026-04-09	1.7500	1.80030	1.630700	1.72000	-2.825%	44,421	-12.791%
2026-04-08	1.7900	1.83000	1.700000	1.77000	-1.667%	71,675	-15.254%
2026-04-07	1.9100	1.91000	1.660000	1.80000	-5.759%	33,767	-16.667%
2026-04-06	1.8900	1.95000	1.700000	1.91000	+1.596%	119,087	-21.466%
2026-04-02	1.9800	2.04000	1.770000	1.88000	-13.761%	109,252	-20.213%
2026-04-01	1.9300	2.27990	1.910100	2.18000	+10.101%	219,981	-31.193%
2026-03-31	1.6600	2.30000	1.658100	1.98000	-1.493%	291,500	-24.242%
2026-03-30	2.1100	2.31000	1.290000	2.01000	-12.227%	3,241,162	-25.373%
2026-03-27	2.3500	2.50990	2.020000	2.29000	-1.293%	67,373	-34.498%
2026-03-26	2.4000	2.46990	2.170900	2.32000	-2.929%	52,029	-35.345%
2026-03-25	2.6400	2.64000	2.390000	2.39000	-9.470%	36,508	-37.238%
2026-03-24	2.9100	2.96850	2.625000	2.64000	-11.706%	27,808	-43.182%
2026-03-23	2.8800	3.00000	2.600000	2.99000	+2.048%	84,154	-49.833%
2026-03-20	3.3300	3.38500	2.800000	2.93000	-11.212%	59,775	-48.805%
2026-03-19	3.1200	3.41000	3.030000	3.30000	+2.484%	51,865	-54.545%
2026-03-18	3.4000	3.44500	3.000000	3.22000	-9.296%	69,266	-53.416%
2026-03-17	3.8700	4.69000	3.000000	3.55000	-11.250%	162,452	-57.746%
2026-03-16	5.4100	5.41000	3.600000	4.00000	-31.094%	194,008	-62.500%
2026-03-13	8.9200	9.00000	5.540000	5.80500	-33.352%	405,902	-74.160%
2026-03-12	8.6300	9.78000	7.520000	8.71000	-19.202%	69,346	-82.778%
2026-03-11	16.0000	16.00000	10.050000	10.78000	-32.877%	89,167	-86.085%
2026-03-10	19.5600	20.90000	13.000000	16.06000	-17.810%	23,161	-90.660%
2026-03-09	18.7600	19.70000	18.060000	19.54000	-11.343%	7,394	-92.323%
2026-03-06	22.4800	22.48000	20.490000	22.04000	-3.965%	3,894	-93.194%
2026-03-05	21.7300	24.00000	21.190000	22.95000	+3.940%	5,499	-93.464%
2026-03-04	20.5700	22.14000	19.000000	22.08000	+8.822%	5,807	-93.207%
2026-03-03	20.6400	22.06000	18.500000	20.29000	-13.475%	11,860	-92.607%
2026-03-02	24.6400	24.64000	22.150000	23.45000	-10.153%	4,446	-93.603%
2026-02-27	27.9600	27.96000	24.000000	26.10000	-8.001%	3,813	-94.253%
2026-02-26	29.0000	30.00000	26.480000	28.37000	+2.864%	6,540	-94.713%
2026-02-25	27.1900	28.87000	26.480000	27.58000	+4.193%	3,988	-94.561%
2026-02-24	25.3200	27.58000	24.900000	26.47000	+2.956%	3,994	-94.333%
2026-02-23	24.1100	25.71000	23.000000	25.71000	+4.005%	3,273	-94.166%
2026-02-20	24.0000	29.00000	22.990000	24.72000	+2.488%	17,517	-93.932%
2026-02-19	21.3500	24.95000	21.280000	24.12000	+5.604%	14,405	-93.781%
2026-02-18	20.1600	23.65000	19.330000	22.84000	+6.331%	243,096	-93.433%
2026-02-17	24.2000	24.76000	21.200000	21.48000	-8.401%	13,541	-93.017%
2026-02-13	25.1100	27.72000	23.080000	23.45000	-7.459%	22,220	-93.603%
2026-02-12	23.2900	29.30000	22.910000	25.34000	+10.174%	43,761	-94.081%
2026-02-11	27.8000	28.30000	21.200000	23.00000	-14.179%	26,854	-93.478%
2026-02-10	35.0000	45.00000	26.060000	26.80000	-28.381%	97,238	-94.403%
2026-02-09	52.1700	55.88000	36.600000	37.42000	-24.814%	37,682	-95.991%
2026-02-06	62.7000	78.00000	46.560000	49.77000	-18.410%	63,195	-96.986%
2026-02-05	67.2100	68.01000	61.000000	61.00000	-10.360%	2,070	-97.541%
2026-02-04	68.4500	69.43000	60.450000	68.05000	+1.054%	4,066	-97.796%
2026-02-03	70.0000	70.98000	66.000000	67.34000	+2.015%	1,455	-97.772%
2026-02-02	79.0000	82.39000	66.010000	66.01000	-16.591%	1,923	-97.728%
2026-01-30	99.6000	99.94000	76.100000	79.14000	-20.860%	8,577	-98.105%
2026-01-29	91.1700	121.00000	91.170000	100.00000	+13.636%	52,733	-98.500%
2026-01-28	93.0000	106.00000	86.100000	88.00000	-11.120%	50,758	-98.295%
2026-01-27	64.3200	99.98000	60.490000	99.01000	+62.498%	127,829	-98.485%
2026-01-26	60.0000	61.00000	56.000000	60.93000	+1.958%	6,379	-97.538%
2026-01-23	60.0000	60.00000	55.170000	59.76000	+3.034%	8,008	-97.490%
2026-01-22	65.0000	65.00000	54.000000	58.00000	-7.819%	15,995	-97.414%
2026-01-21	63.1000	64.43000	60.100000	62.92000	+1.076%	10,028	-97.616%
2026-01-20	64.2000	68.87000	60.960000	62.25000	-5.610%	9,331	-97.590%
2026-01-16	71.2000	71.20000	63.590000	65.95000	-5.162%	8,568	-97.726%
2026-01-15	63.0200	70.89000	63.020000	69.54000	+6.330%	4,941	-97.843%
2026-01-14	74.5200	74.95000	60.100000	65.40000	-11.634%	9,094	-97.706%
2026-01-13	78.4600	81.99000	72.060000	74.01000	-5.612%	5,763	-97.973%
2026-01-12	79.0000	79.28000	72.480000	78.41000	-1.210%	3,414	-98.087%
2026-01-09	72.2300	79.95000	72.230000	79.37000	+7.928%	4,044	-98.110%
2026-01-08	67.5300	74.00000	67.140000	73.54000	+8.115%	2,581	-97.960%
2026-01-07	69.5900	70.00000	66.860000	68.02000	-2.870%	1,678	-97.795%
2026-01-06	70.9900	71.49000	68.030000	70.03000	+0.043%	2,050	-97.858%
2026-01-05	62.5000	70.00000	60.160000	70.00000	+12.685%	3,205	-97.857%
2026-01-02	60.0000	62.43000	57.330000	62.12000	+7.270%	2,746	-97.585%
2025-12-31	61.5700	62.51000	56.090000	57.91000	-7.106%	6,516	-97.410%
2025-12-30	62.0000	62.56000	60.190000	62.34000	-0.368%	4,024	-97.594%
2025-12-29	62.5700	64.08000	60.500000	62.57000	-2.569%	4,149	-97.603%
2025-12-26	63.5400	66.06000	60.640000	64.22000	-0.511%	5,310	-97.664%
2025-12-24	63.2500	64.57000	61.550000	64.55000	+2.007%	3,013	-97.676%
2025-12-23	66.3100	66.31000	60.480000	63.28000	-6.057%	6,078	-97.630%
2025-12-22	70.0400	70.26000	62.500000	67.36000	+3.631%	24,534	-97.773%
2025-12-19	73.5000	73.63000	62.870000	65.00000	-36.275%	40,118	-97.692%
2025-12-18	67.8500	103.00000	58.880000	102.00000	+55.725%	119,281	-98.529%
2025-12-17	67.5000	68.44000	64.530000	65.50000	-0.244%	1,315	-97.710%
2025-12-16	68.4200	68.42000	64.500000	65.66000	-3.851%	4,779	-97.716%
2025-12-15	73.0000	73.25000	66.760000	68.29000	-5.153%	3,839	-97.803%
2025-12-12	74.2600	75.04000	72.000000	72.00000	-4.000%	2,401	-97.917%
2025-12-11	73.8700	76.00000	73.640000	75.00000	+1.805%	2,446	-98.000%
2025-12-10	75.0900	77.00000	71.870000	73.67000	-4.436%	2,095	-97.964%
2025-12-09	74.0000	78.99000	70.300000	77.09000	+6.448%	3,989	-98.054%
2025-12-08	74.0700	75.99000	69.390000	72.42000	-0.754%	5,415	-97.929%
2025-12-05	81.0000	83.39000	72.970000	72.97000	-9.117%	3,245	-97.944%
2025-12-04	77.0000	80.77000	77.000000	80.29000	+4.408%	1,896	-98.132%
2025-12-03	79.2000	79.49000	75.060000	76.90000	-2.781%	6,137	-98.049%
2025-12-02	79.0000	81.34000	79.000000	79.10000	-0.740%	1,885	-98.104%
2025-12-01	86.5000	86.50000	79.690000	79.69000	-10.461%	2,612	-98.118%
2025-11-28	85.0000	90.00000	85.000000	89.00000	+8.207%	2,396	-98.315%
2025-11-26	82.0000	84.10000	79.690000	82.25000	+4.790%	2,009	-98.176%
2025-11-25	73.0000	84.00000	73.000000	78.49000	+7.506%	4,462	-98.089%
2025-11-24	78.0000	79.58000	70.540000	73.01000	-3.934%	5,478	-97.945%
2025-11-21	71.2000	79.79000	68.040000	76.00000	+2.703%	4,277	-98.026%
2025-11-20	82.2700	84.01000	71.100000	74.00000	-7.500%	8,821	-97.973%
2025-11-19	99.4200	103.00000	79.000000	80.00000	-19.687%	6,558	-98.125%
2025-11-18	100.0000	102.99000	97.720000	99.61000	-2.343%	2,886	-98.494%
2025-11-17	102.0000	105.00000	101.000000	102.00000	-2.857%	2,940	-98.529%
2025-11-14	100.0000	107.00000	100.000000	105.00000	+0.962%	3,342	-98.571%
2025-11-13	109.0000	112.00000	102.000000	104.00000	-5.455%	4,594	-98.558%
2025-11-12	110.0000	112.50000	104.500000	110.00000	-2.655%	5,097	-98.636%
2025-11-11	110.0000	114.00000	108.000000	113.00000	+4.630%	3,636	-98.673%
2025-11-10	116.0000	118.00000	108.000000	108.00000	-0.917%	7,795	-98.611%
2025-11-07	103.0000	109.00000	101.000000	109.00000	+3.810%	4,470	-98.624%
2025-11-06	120.0000	122.00000	102.500000	105.00000	-0.943%	8,481	-98.571%
2025-11-05	105.0000	109.00000	105.000000	106.00000	0.000%	5,402	-98.585%
2025-11-04	113.0000	113.00000	103.000000	106.00000	-10.169%	8,170	-98.585%
2025-11-03	127.0000	129.00000	116.000000	118.00000	-8.527%	5,795	-98.729%
2025-10-31	133.0000	133.95000	126.000000	129.00000	-3.008%	5,127	-98.837%
2025-10-30	136.0000	138.20000	132.000000	133.00000	-5.000%	4,915	-98.872%
2025-10-29	152.0000	152.00000	140.000000	140.00000	-8.497%	6,919	-98.929%
2025-10-28	155.0000	160.00000	152.000000	153.00000	-2.548%	5,377	-99.020%
2025-10-27	163.0000	163.00000	153.000000	157.00000	-0.633%	5,256	-99.045%
2025-10-24	162.0000	165.00000	156.000000	158.00000	-1.863%	6,413	-99.051%
2025-10-23	153.5000	162.00000	151.000000	161.00000	+4.545%	6,727	-99.068%
2025-10-22	150.0000	160.00000	149.000000	154.00000	+0.654%	10,187	-99.026%
2025-10-21	165.0000	166.00000	150.000000	153.00000	-8.383%	13,102	-99.020%
2025-10-20	166.5000	172.00000	164.000000	167.00000	+0.602%	7,481	-99.102%
2025-10-17	177.0000	180.00000	164.000000	166.00000	-9.290%	11,390	-99.096%
2025-10-16	178.0000	187.00000	178.000000	183.00000	0.000%	11,325	-99.180%
2025-10-15	210.0000	210.50000	180.010000	183.00000	-8.955%	130,154	-99.180%
2025-10-14	186.0000	213.50000	182.000000	201.00000	+8.065%	29,844	-99.254%
2025-10-13	175.0000	191.00000	175.000000	186.00000	+6.897%	13,361	-99.194%
2025-10-10	188.0000	195.00000	171.000000	174.00000	-6.452%	20,770	-99.138%
2025-10-09	187.0000	199.00000	182.000000	186.00000	-2.105%	19,405	-99.194%
2025-10-08	199.5000	213.00000	175.000000	190.00000	-44.118%	103,487	-99.211%
2025-10-07	458.0000	523.00000	296.000000	340.00000	+104.819%	1,484,880	-99.559%
2025-10-06	164.0000	170.00000	161.000000	166.00000	+0.606%	4,338	-99.096%
2025-10-03	171.0000	172.82000	162.020000	165.00000	-2.367%	4,020	-99.091%
2025-10-02	163.0000	172.00000	161.000000	169.00000	+5.625%	4,825	-99.112%
2025-10-01	158.0000	163.00000	153.000000	160.00000	+5.263%	4,394	-99.063%
2025-09-30	160.0000	160.97000	144.000000	152.00000	-5.000%	6,990	-99.013%
2025-09-29	165.0000	168.00000	158.280000	160.00000	-3.030%	4,995	-99.063%
2025-09-26	163.0000	169.00000	160.000000	165.00000	+1.227%	3,481	-99.091%
2025-09-25	168.0000	169.62000	158.000000	163.00000	-2.395%	6,828	-99.080%
2025-09-24	168.0000	174.00000	165.000000	167.00000	-1.765%	6,915	-99.102%
2025-09-23	178.0000	185.00000	168.000000	170.00000	-8.108%	13,032	-99.118%
2025-09-22	200.0000	209.00000	176.000000	185.00000	+5.114%	40,656	-99.189%
2025-09-19	167.0000	189.96000	165.200000	176.00000	+4.762%	35,676	-99.148%
2025-09-18	169.0000	172.00000	157.000000	168.00000	+1.205%	7,790	-99.107%
2025-09-17	174.0000	175.50000	161.000000	166.00000	-1.190%	7,732	-99.096%
2025-09-16	156.0000	194.00000	154.000000	168.00000	+8.387%	17,979	-99.107%
2025-09-15	167.0000	173.00000	155.000000	155.00000	-7.186%	9,105	-99.032%
2025-09-12	174.0000	175.98000	154.070000	167.00000	-3.468%	10,728	-99.102%
2025-09-11	176.0000	185.00000	170.000000	173.00000	-9.896%	17,155	-99.133%
2025-09-10	201.0000	211.00000	172.000000	192.00000	-12.329%	36,363	-99.219%
2025-09-09	170.0000	304.00000	167.000000	219.00000	+29.586%	406,199	-99.315%
2025-09-08	143.0000	189.00000	140.000000	169.00000	+12.667%	46,743	-99.112%
2025-09-05	149.5000	173.00000	139.000000	150.00000	+15.385%	161,381	-99.000%
2025-09-04	226.0000	340.99000	125.000000	130.00000	-5.109%	1,775,116	-98.846%
2025-09-03	125.0000	143.00000	123.000000	137.00000	+7.874%	67,069	-98.905%
2025-09-02	135.0000	136.30000	122.000000	127.00000	-6.618%	6,979	-98.819%
2025-08-29	150.0000	150.00000	135.000000	136.00000	-9.333%	8,159	-98.897%
2025-08-28	150.0000	163.75000	147.000000	150.00000	0.000%	5,754	-99.000%
2025-08-27	166.0000	174.00000	143.000000	150.00000	-14.286%	8,633	-99.000%
2025-08-26	169.0000	183.00000	166.000000	175.00000	0.000%	7,277	-99.143%
2025-08-25	174.0000	182.00000	161.000000	175.00000	-12.500%	14,319	-99.143%
2025-08-22	305.0000	327.00000	171.000000	200.00000	0.000%	194,585	-99.250%

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

ZNB
Zeta Network Group Class A
stock NASDAQ