Dark

ZONE
CleanCore Solutions Inc.
stock NYSEAMERICAN

Market Open

Jul 29, 2026 11:49:53 AM EDT

0.5300USD-25.302%(-0.1800)11,337,184

0.4400Bid 0.5900Ask 0.1500Spread

Pre-market

Jul 29, 2026 9:29:30 AM EDT

0.6000USD-14.712%(-0.1000)3,053,221

After-hours

Jul 28, 2026 4:10:30 PM EDT

0.7000USD-0.498%(0.0000)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	0.6100	0.610000	0.440000	0.5300	-24.286%	11,337,184	0.000%
2026-07-28	0.6800	0.727100	0.636850	0.7000	+5.533%	2,200,625	-24.286%
2026-07-27	0.7400	0.740000	0.656700	0.6633	-7.721%	1,182,976	-20.096%
2026-07-24	0.7300	0.732600	0.681450	0.7188	+2.730%	1,179,618	-26.266%
2026-07-23	0.6900	0.734000	0.670000	0.6997	-0.043%	1,065,785	-24.253%
2026-07-22	0.6500	0.711000	0.640100	0.7000	+9.204%	1,276,696	-24.286%
2026-07-21	0.6530	0.687000	0.626900	0.6410	-0.774%	1,603,151	-17.317%
2026-07-20	0.6045	0.648900	0.535000	0.6460	+7.362%	2,328,163	-17.957%
2026-07-17	0.5976	0.639000	0.549800	0.6017	-1.683%	2,009,714	-11.916%
2026-07-16	0.6650	0.675500	0.600000	0.6120	-9.467%	1,307,692	-13.399%
2026-07-15	0.6504	0.730400	0.636000	0.6760	+0.971%	1,537,603	-21.598%
2026-07-14	0.6800	0.721000	0.645200	0.6695	-2.844%	1,936,723	-20.836%
2026-07-13	0.7088	0.710000	0.600000	0.6891	-3.811%	2,501,065	-23.088%
2026-07-10	0.7403	0.819800	0.700000	0.7164	-4.455%	1,372,525	-26.019%
2026-07-09	0.8290	0.849999	0.722600	0.7498	-8.337%	2,162,456	-29.314%
2026-07-08	0.8166	0.838200	0.802800	0.8180	+0.196%	1,161,037	-35.208%
2026-07-07	0.8500	0.850000	0.771100	0.8164	-6.161%	1,178,176	-35.081%
2026-07-06	0.7300	0.880000	0.725100	0.8700	+19.145%	2,513,583	-39.080%
2026-07-02	0.8279	0.830000	0.730100	0.7302	-10.328%	1,305,716	-27.417%
2026-07-01	0.8309	0.830900	0.776300	0.8143	-0.695%	897,794	-34.913%
2026-06-30	0.8259	0.850000	0.786900	0.8200	+1.335%	1,065,246	-35.366%
2026-06-29	0.7450	0.879900	0.712300	0.8092	+7.893%	3,164,802	-34.503%
2026-06-26	0.8000	0.800000	0.729800	0.7500	-7.407%	2,348,834	-29.333%
2026-06-25	0.8048	0.843100	0.800000	0.8100	+1.237%	1,467,750	-34.568%
2026-06-24	0.9263	0.945900	0.790000	0.8001	-13.042%	4,873,838	-33.758%
2026-06-23	0.9434	0.960000	0.880200	0.9201	-7.379%	1,980,153	-42.398%
2026-06-22	0.9860	1.050000	0.945100	0.9934	+0.914%	4,857,026	-46.648%
2026-06-18	0.8984	1.010000	0.872500	0.9844	+7.879%	5,536,979	-46.160%
2026-06-17	0.8209	0.929900	0.787400	0.9125	+14.063%	4,312,665	-41.918%
2026-06-16	0.7643	0.824700	0.715400	0.8000	+3.896%	4,822,720	-33.750%
2026-06-15	0.8345	0.859900	0.753500	0.7700	-4.938%	4,380,341	-31.169%
2026-06-12	0.7020	0.827800	0.700100	0.8100	+15.549%	5,051,565	-34.568%
2026-06-11	0.6361	0.709900	0.615200	0.7010	+10.272%	1,817,980	-24.394%
2026-06-10	0.6438	0.697700	0.620200	0.6357	+1.728%	951,045	-16.627%
2026-06-09	0.6056	0.650000	0.570000	0.6249	+3.085%	2,410,166	-15.186%
2026-06-08	0.7000	0.700000	0.570400	0.6062	+0.698%	3,200,676	-12.570%
2026-06-05	0.6740	0.674000	0.580500	0.6020	-11.911%	2,054,540	-11.960%
2026-06-04	0.6938	0.759900	0.638000	0.6834	-10.079%	3,084,059	-22.447%
2026-06-03	0.7321	0.810000	0.690100	0.7600	+3.037%	1,919,983	-30.263%
2026-06-02	0.7873	0.788300	0.712800	0.7376	-8.213%	1,699,979	-28.145%
2026-06-01	0.8119	0.811900	0.768000	0.8036	+0.450%	1,817,384	-34.047%
2026-05-29	0.7860	0.819900	0.730800	0.8000	+1.368%	1,538,689	-33.750%
2026-05-28	0.7900	0.808600	0.731400	0.7892	-3.908%	2,219,893	-32.843%
2026-05-27	0.6901	0.821300	0.679700	0.8213	+17.329%	4,142,996	-35.468%
2026-05-26	0.8400	0.860000	0.650000	0.7000	-13.548%	3,990,129	-24.286%
2026-05-22	0.8000	0.890000	0.772100	0.8097	+3.808%	4,724,578	-34.544%
2026-05-21	0.6442	0.820000	0.613300	0.7800	+21.080%	5,687,776	-32.051%
2026-05-20	0.6800	0.680000	0.616400	0.6442	-0.892%	1,571,771	-17.727%
2026-05-19	0.6500	0.672000	0.600000	0.6500	+4.856%	3,191,712	-18.462%
2026-05-18	0.6000	0.660000	0.520100	0.6199	+4.748%	2,931,995	-14.502%
2026-05-15	0.5740	0.640000	0.550000	0.5918	+0.305%	2,420,370	-10.443%
2026-05-14	0.5800	0.625000	0.532700	0.5900	+1.865%	2,807,922	-10.169%
2026-05-13	0.4750	0.585800	0.436400	0.5792	+25.858%	4,885,619	-8.494%
2026-05-12	0.4880	0.531500	0.430000	0.4602	-4.125%	5,508,859	+15.167%
2026-05-11	0.4190	0.480000	0.400000	0.4800	+13.771%	3,175,167	+10.417%
2026-05-08	0.3572	0.430000	0.342100	0.4219	+17.194%	3,861,939	+25.622%
2026-05-07	0.3400	0.365000	0.320000	0.3600	+7.303%	1,753,589	+47.222%
2026-05-06	0.3200	0.350000	0.310000	0.3355	+4.225%	2,432,878	+57.973%
2026-05-05	0.3140	0.333100	0.302650	0.3219	+3.906%	1,654,885	+64.647%
2026-05-04	0.2923	0.319200	0.284100	0.3098	+5.017%	1,639,710	+71.078%
2026-05-01	0.2890	0.297200	0.278500	0.2950	+2.787%	1,284,351	+79.661%
2026-04-30	0.2800	0.299800	0.280000	0.2870	+3.610%	1,594,882	+84.669%
2026-04-29	0.2981	0.305200	0.276000	0.2770	-6.356%	2,187,601	+91.336%
2026-04-28	0.3001	0.307400	0.290500	0.2958	+0.612%	1,143,135	+79.175%
2026-04-27	0.3163	0.316300	0.286200	0.2940	-2.649%	1,371,433	+80.272%
2026-04-24	0.3000	0.307200	0.291100	0.3020	+0.533%	1,199,415	+75.497%
2026-04-23	0.3240	0.328000	0.288700	0.3004	-2.815%	1,314,157	+76.431%
2026-04-22	0.3044	0.319700	0.300000	0.3091	+0.390%	605,115	+71.466%
2026-04-21	0.3300	0.330000	0.300000	0.3079	-6.555%	1,028,766	+72.134%
2026-04-20	0.3169	0.331600	0.313300	0.3295	+5.609%	1,164,473	+60.850%
2026-04-17	0.3230	0.347700	0.253400	0.3120	-3.733%	5,566,553	+69.872%
2026-04-16	0.3262	0.350000	0.306700	0.3241	-1.489%	3,206,815	+63.530%
2026-04-15	0.3400	0.343930	0.320000	0.3290	-3.321%	1,631,802	+61.094%
2026-04-14	0.3380	0.348000	0.325800	0.3403	+1.280%	1,562,688	+55.745%
2026-04-13	0.3307	0.344900	0.315000	0.3360	+1.818%	983,073	+57.738%
2026-04-10	0.3367	0.341000	0.318600	0.3300	-2.106%	786,027	+60.606%
2026-04-09	0.3400	0.351000	0.325500	0.3371	-1.057%	809,104	+57.223%
2026-04-08	0.3650	0.365000	0.335800	0.3407	-0.059%	1,467,212	+55.562%
2026-04-07	0.3530	0.355900	0.333200	0.3409	-6.346%	527,609	+55.471%
2026-04-06	0.3421	0.373900	0.342100	0.3640	+3.704%	482,123	+45.604%
2026-04-02	0.3300	0.357100	0.330000	0.3510	+1.007%	923,898	+50.997%
2026-04-01	0.3519	0.369100	0.337100	0.3475	-2.470%	1,322,949	+52.518%
2026-03-31	0.3580	0.391700	0.355100	0.3563	-0.558%	1,398,466	+48.751%
2026-03-30	0.3629	0.377599	0.342900	0.3583	-1.268%	1,335,681	+47.921%
2026-03-27	0.3900	0.390000	0.359900	0.3629	-1.839%	1,149,097	+46.046%
2026-03-26	0.3938	0.423300	0.369700	0.3697	-6.286%	2,085,263	+43.359%
2026-03-25	0.4300	0.443400	0.394500	0.3945	-6.605%	1,646,614	+34.347%
2026-03-24	0.3952	0.463300	0.394100	0.4224	+4.374%	4,670,676	+25.473%
2026-03-23	0.3900	0.474800	0.375700	0.4047	+6.165%	7,925,050	+30.961%
2026-03-20	0.3719	0.400000	0.340000	0.3812	+5.889%	4,331,002	+39.035%
2026-03-19	0.3341	0.374700	0.330000	0.3600	+2.857%	3,866,669	+47.222%
2026-03-18	0.3400	0.364000	0.332000	0.3500	+1.538%	4,380,067	+51.429%
2026-03-17	0.3648	0.364800	0.342300	0.3447	-2.351%	1,403,572	+53.757%
2026-03-16	0.3470	0.365100	0.340000	0.3530	+3.216%	1,218,532	+50.142%
2026-03-13	0.3521	0.374524	0.336000	0.3420	-1.099%	960,920	+54.971%
2026-03-12	0.3400	0.379900	0.330000	0.3458	+4.219%	1,739,040	+53.268%
2026-03-11	0.3639	0.470000	0.311500	0.3318	+1.128%	3,333,102	+59.735%
2026-03-10	0.3049	0.332900	0.303500	0.3281	+4.358%	2,851,555	+61.536%
2026-03-09	0.3026	0.321000	0.280100	0.3144	+4.487%	2,473,287	+68.575%
2026-03-06	0.3500	0.350000	0.287800	0.3009	-6.086%	2,997,793	+76.138%
2026-03-05	0.3408	0.349900	0.320000	0.3204	-8.116%	2,031,706	+65.418%
2026-03-04	0.3400	0.381300	0.321100	0.3487	+2.770%	3,619,564	+51.993%
2026-03-03	0.3300	0.346800	0.311800	0.3393	+1.617%	2,562,790	+56.204%
2026-03-02	0.3334	0.345600	0.320000	0.3339	-1.649%	1,918,593	+58.730%
2026-02-27	0.3292	0.380300	0.300200	0.3395	+3.097%	2,660,235	+56.112%
2026-02-26	0.3361	0.345600	0.310001	0.3293	-2.689%	3,395,911	+60.947%
2026-02-25	0.3200	0.363000	0.308150	0.3384	+8.566%	6,984,701	+56.619%
2026-02-24	0.3096	0.317300	0.288750	0.3117	+3.727%	4,267,407	+70.035%
2026-02-23	0.2680	0.354300	0.260000	0.3005	+13.912%	10,154,302	+76.373%
2026-02-20	0.2530	0.270700	0.243700	0.2638	+1.579%	1,869,582	+100.910%
2026-02-19	0.2673	0.267300	0.249900	0.2597	-0.726%	1,257,558	+104.082%
2026-02-18	0.2700	0.279500	0.254800	0.2616	-2.388%	1,218,069	+102.599%
2026-02-17	0.2700	0.271700	0.245300	0.2680	+3.077%	785,472	+97.761%
2026-02-13	0.2640	0.275899	0.240200	0.2600	+10.638%	907,478	+103.846%
2026-02-12	0.2560	0.256100	0.231000	0.2350	-8.203%	1,540,126	+125.532%
2026-02-11	0.2602	0.263700	0.246800	0.2560	+0.235%	606,683	+107.031%
2026-02-10	0.2780	0.282700	0.255100	0.2554	-7.262%	620,165	+107.518%
2026-02-09	0.2900	0.292500	0.269400	0.2754	-5.263%	1,394,414	+92.447%
2026-02-06	0.2501	0.297300	0.250100	0.2907	+19.237%	1,179,654	+82.319%
2026-02-05	0.2678	0.309000	0.234300	0.2438	-15.931%	2,000,632	+117.391%
2026-02-04	0.3208	0.323600	0.273500	0.2900	-7.966%	2,706,442	+82.759%
2026-02-03	0.3419	0.342900	0.305100	0.3151	-8.214%	735,210	+68.201%
2026-02-02	0.3500	0.354451	0.320100	0.3433	-4.639%	2,375,385	+54.384%
2026-01-30	0.3646	0.386900	0.351300	0.3600	-1.774%	790,519	+47.222%
2026-01-29	0.4000	0.409990	0.350000	0.3665	-5.541%	1,330,814	+44.611%
2026-01-28	0.4166	0.417500	0.379700	0.3880	-6.686%	1,142,577	+36.598%
2026-01-27	0.3963	0.416300	0.380600	0.4158	+4.630%	2,027,261	+27.465%
2026-01-26	0.3800	0.404390	0.380000	0.3974	+4.031%	1,461,401	+33.367%
2026-01-23	0.4018	0.409900	0.380400	0.3820	-5.865%	1,660,852	+38.743%
2026-01-22	0.3991	0.417900	0.383200	0.4058	+2.943%	1,927,209	+30.606%
2026-01-21	0.3733	0.407400	0.370200	0.3942	+6.339%	1,352,195	+34.450%
2026-01-20	0.4000	0.416000	0.370700	0.3707	-11.969%	2,573,625	+42.973%
2026-01-16	0.4078	0.445000	0.400000	0.4211	+2.707%	2,685,712	+25.861%
2026-01-15	0.4334	0.439800	0.404300	0.4100	-4.651%	2,138,963	+29.268%
2026-01-14	0.3910	0.452600	0.377000	0.4300	+10.625%	3,351,318	+23.256%
2026-01-13	0.3700	0.388700	0.343000	0.3887	+6.552%	2,142,863	+36.352%
2026-01-12	0.3408	0.377400	0.332000	0.3648	+7.738%	2,393,661	+45.285%
2026-01-09	0.3451	0.345100	0.320000	0.3386	-2.082%	1,058,881	+56.527%
2026-01-08	0.3400	0.351200	0.336100	0.3458	+1.141%	1,446,235	+53.268%
2026-01-07	0.3392	0.348800	0.325200	0.3419	+0.470%	920,956	+55.016%
2026-01-06	0.3603	0.361500	0.330000	0.3403	-2.660%	2,101,631	+55.745%
2026-01-05	0.3200	0.359800	0.306200	0.3496	+10.984%	3,117,421	+51.602%
2026-01-02	0.2740	0.317300	0.270100	0.3150	+21.154%	3,079,042	+68.254%
2025-12-31	0.2500	0.267900	0.243300	0.2600	+0.775%	1,467,407	+103.846%
2025-12-30	0.2325	0.263800	0.230200	0.2580	+10.398%	4,228,698	+105.426%
2025-12-29	0.2410	0.249449	0.221000	0.2337	-6.258%	2,555,976	+126.786%
2025-12-26	0.2664	0.266400	0.234300	0.2493	-5.317%	2,327,257	+112.595%
2025-12-24	0.2756	0.276000	0.254000	0.2633	-4.185%	1,590,922	+101.291%
2025-12-23	0.2844	0.284400	0.263900	0.2748	-0.073%	1,756,189	+92.868%
2025-12-22	0.2852	0.310000	0.275000	0.2750	-7.063%	2,995,655	+92.727%
2025-12-19	0.2860	0.308200	0.282500	0.2959	+5.041%	8,338,003	+79.115%
2025-12-18	0.3002	0.301100	0.275700	0.2817	-5.502%	2,073,565	+88.143%
2025-12-17	0.2855	0.317600	0.283700	0.2981	+5.972%	2,867,120	+77.793%
2025-12-16	0.2871	0.297000	0.273200	0.2813	-3.000%	1,335,479	+88.411%
2025-12-15	0.3173	0.319899	0.285000	0.2900	-8.170%	1,414,113	+82.759%
2025-12-12	0.3387	0.346900	0.302400	0.3158	-4.707%	3,710,317	+67.828%
2025-12-11	0.3271	0.346200	0.323000	0.3314	-6.595%	1,828,337	+59.928%
2025-12-10	0.3558	0.359899	0.328200	0.3548	-0.588%	2,285,821	+49.380%
2025-12-09	0.3056	0.370000	0.300000	0.3569	+11.811%	4,144,178	+48.501%
2025-12-08	0.3300	0.330000	0.291000	0.3192	+7.150%	4,422,503	+66.040%
2025-12-05	0.3159	0.329990	0.297100	0.2979	-5.459%	1,854,856	+77.912%
2025-12-04	0.3150	0.345000	0.310000	0.3151	+1.645%	2,822,474	+68.201%
2025-12-03	0.2769	0.328000	0.260000	0.3100	+13.387%	6,375,945	+70.968%
2025-12-02	0.2983	0.299900	0.262300	0.2734	-4.406%	4,590,680	+93.855%
2025-12-01	0.3290	0.329000	0.281300	0.2860	-13.123%	6,298,974	+85.315%
2025-11-28	0.3613	0.370000	0.321000	0.3292	-8.045%	3,963,567	+60.996%
2025-11-26	0.3703	0.370300	0.333000	0.3580	-2.770%	5,334,894	+48.045%
2025-11-25	0.3617	0.378700	0.346900	0.3682	-1.813%	4,803,643	+43.944%
2025-11-24	0.3300	0.408000	0.303900	0.3750	+19.427%	9,723,990	+41.333%
2025-11-21	0.3000	0.329900	0.256000	0.3140	+5.617%	9,124,143	+68.790%
2025-11-20	0.3600	0.385900	0.296000	0.2973	-18.770%	6,419,554	+78.271%
2025-11-19	0.3581	0.370900	0.328000	0.3660	+7.647%	6,187,361	+44.809%
2025-11-18	0.3648	0.366800	0.324900	0.3400	-6.542%	17,817,832	+55.882%
2025-11-17	0.3918	0.395000	0.337200	0.3638	-6.980%	5,584,093	+45.684%
2025-11-14	0.3900	0.411390	0.365100	0.3911	-4.656%	4,968,274	+35.515%
2025-11-13	0.4640	0.466900	0.373000	0.4102	-11.804%	8,972,116	+29.205%
2025-11-12	0.5000	0.515000	0.437000	0.4651	-8.804%	10,164,380	+13.954%
2025-11-11	0.5030	0.520000	0.470000	0.5100	-1.923%	9,764,474	+3.922%
2025-11-10	0.4700	0.600000	0.451300	0.5200	-38.831%	40,544,460	+1.923%
2025-11-07	0.8447	0.870000	0.740000	0.8501	-28.563%	10,027,373	-37.654%
2025-11-06	1.2000	1.300000	1.150000	1.1900	-0.833%	1,354,904	-55.462%
2025-11-05	1.0800	1.240000	1.080000	1.2000	+11.111%	1,273,677	-55.833%
2025-11-04	1.0000	1.320000	1.000000	1.0800	+5.882%	5,199,586	-50.926%
2025-11-03	1.0900	1.100000	0.999900	1.0200	-6.422%	1,558,877	-48.039%
2025-10-31	1.0500	1.090000	1.050000	1.0900	+3.810%	483,048	-51.376%
2025-10-30	1.0700	1.099100	0.993900	1.0500	-5.405%	769,084	-49.524%
2025-10-29	1.1300	1.150000	1.040000	1.1100	-1.770%	1,204,202	-52.252%
2025-10-28	1.1600	1.300000	1.080000	1.1300	-0.877%	1,496,743	-53.097%
2025-10-27	1.1100	1.180000	1.110000	1.1400	+4.587%	1,587,614	-53.509%
2025-10-24	1.2500	1.280000	1.050000	1.0900	-9.917%	2,319,858	-51.376%
2025-10-23	1.1600	1.290000	1.160000	1.2100	+4.310%	890,075	-56.198%
2025-10-22	1.2900	1.293200	1.120000	1.1600	-10.769%	1,426,699	-54.310%
2025-10-21	1.3500	1.399900	1.240100	1.3000	-5.797%	1,197,463	-59.231%
2025-10-20	1.3700	1.480000	1.290000	1.3800	+4.545%	1,344,325	-61.594%
2025-10-17	1.4000	1.440000	1.320000	1.3200	-7.042%	735,070	-59.848%
2025-10-16	1.6100	1.620000	1.390000	1.4200	-11.250%	1,530,585	-62.676%
2025-10-15	1.7600	1.800000	1.560200	1.6000	-8.046%	1,502,680	-66.875%
2025-10-14	1.8200	1.860000	1.720000	1.7400	-6.452%	1,222,612	-69.540%
2025-10-13	2.0400	2.060000	1.830000	1.8600	-7.000%	1,737,115	-71.505%
2025-10-10	2.0400	2.100000	1.970000	2.0000	-3.846%	1,906,468	-73.500%
2025-10-09	2.0400	2.105000	2.027700	2.0800	+1.961%	1,240,231	-74.519%
2025-10-08	2.1000	2.150000	1.970000	2.0400	-0.971%	1,846,079	-74.020%
2025-10-07	2.5000	2.530000	1.770000	2.0600	-8.444%	5,376,986	-74.272%
2025-10-06	2.1700	2.340000	2.150800	2.2500	+6.132%	1,906,574	-76.444%
2025-10-03	2.1400	2.240000	2.110000	2.1200	-0.469%	1,032,453	-75.000%
2025-10-02	2.1000	2.210000	2.020000	2.1300	0.000%	1,218,432	-75.117%
2025-10-01	2.0400	2.130000	2.030000	2.1300	+5.446%	851,808	-75.117%
2025-09-30	2.0200	2.080000	1.980100	2.0200	-0.980%	845,762	-73.762%
2025-09-29	2.0600	2.145000	1.980000	2.0400	+0.493%	1,405,982	-74.020%
2025-09-26	2.1000	2.190000	1.960000	2.0300	-4.245%	1,429,855	-73.892%
2025-09-25	2.0900	2.270000	1.980000	2.1200	-10.924%	2,547,113	-75.000%
2025-09-24	2.3200	2.450000	2.100000	2.3800	+20.202%	30,738,179	-77.731%
2025-09-23	2.1300	2.150000	1.960100	1.9800	-8.333%	1,737,151	-73.232%
2025-09-22	2.1400	2.209000	1.800000	2.1600	-5.263%	3,074,264	-75.463%
2025-09-19	2.5400	2.550000	2.250000	2.2800	-12.308%	2,295,358	-76.754%
2025-09-18	2.7100	2.840000	2.550000	2.6000	-0.763%	1,938,362	-79.615%
2025-09-17	2.7200	2.890000	2.560000	2.6200	-4.380%	2,190,610	-79.771%
2025-09-16	2.9600	3.000000	2.645000	2.7400	+2.239%	3,346,594	-80.657%
2025-09-15	3.5900	3.770000	2.650000	2.6800	-29.474%	3,484,994	-80.224%
2025-09-12	4.4200	4.640000	3.650000	3.8000	-4.523%	4,353,056	-86.053%
2025-09-11	3.6600	4.100000	3.590000	3.9800	-0.251%	3,516,806	-86.683%
2025-09-10	4.1000	4.164600	3.700000	3.9900	-9.932%	2,279,373	-86.717%
2025-09-09	5.2100	5.360000	3.880000	4.4300	+26.211%	19,251,893	-88.036%
2025-09-08	3.4300	3.855000	3.000000	3.5100	+8.333%	5,762,940	-84.900%
2025-09-05	3.7800	3.780000	3.070000	3.2400	-11.475%	456,025	-83.642%
2025-09-04	3.3900	3.980000	3.150000	3.6600	+6.087%	1,433,913	-85.519%
2025-09-03	3.0800	3.500000	2.710000	3.4500	+6.811%	1,671,157	-84.638%
2025-09-02	2.5900	3.890000	2.590000	3.2300	-52.915%	5,978,891	-83.591%
2025-08-29	7.2500	7.820000	6.700000	6.8600	+6.192%	222,745	-92.274%
2025-08-28	6.4900	6.670000	6.010000	6.4600	+2.703%	62,247	-91.796%
2025-08-27	6.5300	6.619900	6.000000	6.2900	-3.082%	44,729	-91.574%
2025-08-26	5.6900	6.720000	5.605000	6.4900	+8.167%	255,373	-91.834%
2025-08-25	4.8300	6.235000	4.210000	6.0000	+25.000%	285,491	-91.167%
2025-08-22	4.5700	4.905200	4.390100	4.8000	+7.623%	91,692	-88.958%
2025-08-21	4.4000	4.501800	4.250000	4.4600	+0.677%	7,888	-88.117%
2025-08-20	4.1100	4.630000	4.110000	4.4300	+7.005%	18,461	-88.036%
2025-08-19	4.3100	4.660000	4.015000	4.1400	-4.828%	49,352	-87.198%
2025-08-18	4.1000	4.650000	4.050000	4.3500	+9.572%	126,790	-87.816%
2025-08-15	3.9700	4.000000	3.620000	3.9700	+4.749%	17,676	-86.650%
2025-08-14	3.8200	3.900000	3.570000	3.7900	-3.562%	25,551	-86.016%
2025-08-13	3.8500	3.980000	3.850000	3.9300	0.000%	5,529	-86.514%
2025-08-12	4.0000	4.100000	3.890000	3.9300	-6.651%	12,856	-86.514%
2025-08-11	3.7400	4.210000	3.320100	4.2100	+7.125%	38,658	-87.411%
2025-08-08	3.8900	3.944800	3.560000	3.9300	+2.611%	6,077	-86.514%
2025-08-07	3.9000	3.900000	3.750000	3.8300	-1.795%	7,624	-86.162%
2025-08-06	4.0000	4.180000	3.600100	3.9000	-2.743%	28,472	-86.410%
2025-08-05	3.9900	4.050000	3.990000	4.0100	+0.501%	5,458	-86.783%
2025-08-04	4.0700	4.070000	3.890000	3.9900	-0.993%	8,225	-86.717%
2025-08-01	4.0000	4.130000	3.934600	4.0300	-1.707%	8,011	-86.849%
2025-07-31	4.0500	4.175000	3.960000	4.1000	+1.611%	23,727	-87.073%
2025-07-30	4.1600	4.300000	4.030000	4.0350	-1.585%	75,003	-86.865%
2025-07-29	3.8800	4.169100	3.770000	4.1000	+5.670%	39,976	-87.073%
2025-07-28	3.7300	3.880800	3.527700	3.8800	+6.011%	40,525	-86.340%
2025-07-25	4.0328	4.040000	3.620000	3.6600	-8.500%	48,606	-85.519%
2025-07-24	3.9600	4.050000	3.890000	4.0000	-0.720%	18,202	-86.750%
2025-07-23	3.4554	4.090000	3.420000	4.0290	+12.857%	112,230	-86.845%
2025-07-22	3.2800	3.620000	3.180000	3.5700	+8.676%	91,374	-85.154%
2025-07-21	3.3600	3.360000	3.135000	3.2850	+5.968%	132,495	-83.866%
2025-07-18	3.4000	3.400000	3.077000	3.1000	-9.621%	29,318	-82.903%
2025-07-17	3.3700	3.500000	3.300000	3.4300	-0.291%	73,573	-84.548%
2025-07-16	3.2500	3.500000	3.158700	3.4400	+2.687%	88,337	-84.593%
2025-07-15	2.6300	3.408100	2.600000	3.3500	+26.415%	127,027	-84.179%
2025-07-14	2.6800	2.689900	2.530000	2.6500	+1.923%	10,178	-80.000%
2025-07-11	2.6600	2.737800	2.440100	2.6000	-0.763%	31,064	-79.615%
2025-07-10	2.3200	2.740000	2.320000	2.6200	+8.264%	126,779	-79.771%
2025-07-09	2.5000	2.517100	2.400000	2.4200	-2.024%	21,271	-78.099%
2025-07-08	2.4400	2.570000	2.360000	2.4700	+2.066%	32,054	-78.543%
2025-07-07	2.6500	2.650000	2.370000	2.4200	-3.586%	33,014	-78.099%
2025-07-03	2.5200	2.570000	2.460000	2.5100	-0.397%	4,306	-78.884%
2025-07-02	2.4700	2.610000	2.400000	2.5200	0.000%	25,688	-78.968%
2025-07-01	2.5000	2.760100	2.361000	2.5200	+3.704%	81,218	-78.968%
2025-06-30	2.5700	2.775000	2.310000	2.4300	-6.538%	68,607	-78.189%
2025-06-27	3.0500	3.120000	2.490000	2.6000	-6.137%	114,510	-79.615%
2025-06-26	2.8100	3.080000	2.730000	2.7700	-7.973%	65,612	-80.866%
2025-06-25	3.0100	3.240000	2.860000	3.0100	+0.333%	124,076	-82.392%
2025-06-24	3.2100	3.340000	2.910000	3.0000	-6.542%	45,846	-82.333%
2025-06-23	3.2100	3.445600	3.050000	3.2100	+0.943%	21,236	-83.489%
2025-06-20	3.1600	3.525000	3.010000	3.1800	-1.548%	122,891	-83.333%
2025-06-18	3.1600	3.459900	3.077500	3.2300	+2.215%	77,312	-83.591%
2025-06-17	2.9900	3.239900	2.915400	3.1600	+2.597%	32,741	-83.228%
2025-06-16	3.1200	3.290000	2.839400	3.0800	-6.383%	97,017	-82.792%
2025-06-13	3.7100	3.710000	3.170000	3.2900	-8.357%	79,872	-83.891%
2025-06-12	3.8000	3.800000	3.510000	3.5900	-3.495%	179,520	-85.237%
2025-06-11	3.7300	4.100000	3.500000	3.7200	-1.847%	132,328	-85.753%
2025-06-10	3.9000	3.955000	3.610000	3.7900	-2.571%	79,998	-86.016%
2025-06-09	4.3500	4.500000	3.780000	3.8900	-10.369%	172,469	-86.375%
2025-06-06	3.5000	4.420000	3.487000	4.3400	+24.000%	364,510	-87.788%
2025-06-05	3.5100	4.000000	3.300000	3.5000	-6.166%	267,397	-84.857%
2025-06-04	3.6200	4.450000	3.600000	3.7300	+3.900%	580,873	-85.791%
2025-06-03	2.6700	3.790000	2.380000	3.5900	+23.793%	1,304,127	-85.237%
2025-06-02	2.2500	5.540000	2.218000	2.9000	+31.818%	11,374,312	-81.724%
2025-05-30	1.9700	2.250000	1.940000	2.2000	+13.990%	156,367	-75.909%
2025-05-29	1.8300	2.070000	1.790000	1.9300	+6.630%	93,360	-72.539%
2025-05-28	1.7900	1.833300	1.740000	1.8100	+4.023%	8,557	-70.718%
2025-05-27	1.6800	1.820000	1.620000	1.7400	+2.959%	76,458	-69.540%
2025-05-23	1.5700	1.780500	1.560000	1.6900	+7.987%	67,469	-68.639%
2025-05-22	1.6300	1.630000	1.500000	1.5650	-2.795%	16,907	-66.134%
2025-05-21	1.6350	1.680000	1.600000	1.6100	-4.734%	21,901	-67.081%
2025-05-20	1.7215	1.730000	1.600000	1.6900	+0.297%	40,766	-68.639%
2025-05-19	1.7500	1.750000	1.662000	1.6850	-2.035%	20,182	-68.546%
2025-05-16	1.8900	1.890000	1.720000	1.7200	-7.477%	22,747	-69.186%
2025-05-15	1.7400	1.885000	1.680000	1.8590	+8.081%	44,345	-71.490%
2025-05-14	1.7334	1.800000	1.650000	1.7200	-2.334%	36,219	-69.186%
2025-05-13	1.8200	1.820000	1.690000	1.7611	-3.236%	28,318	-69.905%
2025-05-12	1.4700	1.870000	1.470000	1.8200	+19.737%	132,522	-70.879%
2025-05-09	1.6300	1.780000	1.480000	1.5200	-7.317%	131,141	-65.132%
2025-05-08	1.6100	1.667000	1.520000	1.6400	+3.145%	100,921	-67.683%
2025-05-07	1.3600	1.605000	1.304800	1.5900	+18.657%	152,978	-66.667%
2025-05-06	1.3000	1.360000	1.300000	1.3400	-0.741%	4,338	-60.448%
2025-05-05	1.3800	1.380000	1.331200	1.3500	0.000%	28,983	-60.741%
2025-05-02	1.3600	1.410000	1.310600	1.3500	+1.511%	39,599	-60.741%
2025-05-01	1.4100	1.410000	1.260000	1.3299	-5.007%	20,117	-60.147%
2025-04-30	1.3200	1.400000	1.300000	1.4000	+3.321%	14,542	-62.143%
2025-04-29	1.3100	1.370000	1.300000	1.3550	+3.831%	27,895	-60.886%
2025-04-28	1.2800	1.330000	1.270000	1.3050	-1.241%	14,505	-59.387%
2025-04-25	1.3900	1.410000	1.260000	1.3214	-4.246%	66,216	-59.891%
2025-04-24	1.1500	1.380000	1.150000	1.3800	+8.661%	60,195	-61.594%
2025-04-23	1.3400	1.400000	1.150000	1.2700	+5.552%	443,664	-58.268%
2025-04-22	1.2100	1.248800	1.180000	1.2032	+0.267%	18,852	-55.951%
2025-04-21	1.0900	1.260200	1.070600	1.2000	+0.840%	47,709	-55.833%
2025-04-17	1.1140	1.430000	1.090000	1.1900	+10.698%	444,282	-55.462%
2025-04-16	1.0758	1.100000	1.040000	1.0750	+1.415%	11,075	-50.698%
2025-04-15	1.1100	1.110000	1.040000	1.0600	-1.852%	5,257	-50.000%
2025-04-14	1.0700	1.090000	1.070000	1.0800	-0.917%	3,242	-50.926%
2025-04-11	1.0300	1.090000	1.020000	1.0900	+3.810%	119,493	-51.376%
2025-04-10	1.0100	1.070000	0.980000	1.0500	+3.960%	29,489	-49.524%
2025-04-09	1.0200	1.090000	0.940100	1.0100	-2.302%	39,068	-47.525%
2025-04-08	1.0900	1.120000	1.010000	1.0338	-6.018%	26,214	-48.733%
2025-04-07	1.0297	1.110000	1.020000	1.1000	+2.804%	18,916	-51.818%
2025-04-04	1.0100	1.310000	1.000000	1.0700	+2.885%	36,192	-50.467%
2025-04-03	0.9850	1.130000	0.920000	1.0400	+2.970%	85,449	-49.038%
2025-04-02	0.9900	1.069800	0.990000	1.0100	-2.885%	23,026	-47.525%
2025-04-01	0.9900	1.040000	0.990000	1.0400	+9.566%	12,628	-49.038%
2025-03-31	0.9500	0.990000	0.810000	0.9492	-3.143%	77,899	-44.164%
2025-03-28	1.1000	1.100000	0.950000	0.9800	-5.769%	34,983	-45.918%
2025-03-27	1.0900	1.160000	1.040000	1.0400	-6.306%	30,317	-49.038%
2025-03-26	1.2200	1.250000	1.110000	1.1100	-8.264%	120,568	-52.252%
2025-03-25	1.2800	1.280000	1.160000	1.2100	-3.968%	45,824	-56.198%
2025-03-24	1.2500	1.280000	1.190000	1.2600	-0.787%	12,888	-57.937%
2025-03-21	1.2300	1.274200	1.230000	1.2700	-0.781%	15,818	-58.268%
2025-03-20	1.1700	1.280000	1.000000	1.2800	+7.563%	69,646	-58.594%
2025-03-19	1.1780	1.190000	1.150000	1.1900	+2.586%	7,835	-55.462%
2025-03-18	1.1800	1.180000	1.140000	1.1600	+0.870%	9,962	-54.310%
2025-03-17	1.1700	1.170100	1.145000	1.1500	-1.709%	19,107	-53.913%
2025-03-14	1.1699	1.170000	1.107000	1.1700	0.000%	16,297	-54.701%
2025-03-13	1.1500	1.170000	1.120000	1.1700	+2.632%	23,624	-54.701%
2025-03-12	1.1100	1.160000	1.110000	1.1400	+0.885%	9,942	-53.509%
2025-03-11	1.1350	1.160000	1.110000	1.1300	-2.586%	10,315	-53.097%
2025-03-10	1.1600	1.180000	1.135900	1.1600	+0.870%	60,124	-54.310%
2025-03-07	1.1400	1.182300	1.120000	1.1500	-1.033%	30,745	-53.913%
2025-03-06	1.1110	1.168900	1.110000	1.1620	+0.172%	46,579	-54.389%
2025-03-05	1.0900	1.180000	1.020100	1.1600	+11.538%	67,504	-54.310%
2025-03-04	0.9700	1.074000	0.970000	1.0400	+4.000%	36,658	-49.038%
2025-03-03	1.1300	1.130000	0.903300	1.0000	-11.504%	56,531	-47.000%
2025-02-28	1.1000	1.130000	1.045000	1.1300	+0.893%	34,656	-53.097%
2025-02-27	1.1200	1.190000	1.090000	1.1200	-0.885%	73,444	-52.679%
2025-02-26	1.1100	1.210000	1.060000	1.1300	-1.739%	139,249	-53.097%
2025-02-25	1.0900	1.189900	0.950500	1.1500	+7.477%	1,045,037	-53.913%
2025-02-24	1.1100	1.110000	1.034500	1.0700	-0.926%	30,819	-50.467%
2025-02-21	1.0800	1.120000	1.050000	1.0800	-1.099%	34,935	-50.926%
2025-02-20	1.1800	1.180000	1.080000	1.0920	-5.043%	35,025	-51.465%
2025-02-19	1.1401	1.190000	1.090000	1.1500	-3.361%	46,798	-53.913%
2025-02-18	1.1200	1.190000	1.100000	1.1900	+6.250%	49,439	-55.462%
2025-02-14	1.2000	1.200000	1.050000	1.1200	-6.511%	118,523	-52.679%
2025-02-13	1.1400	1.220000	1.110000	1.1980	+4.174%	96,245	-55.760%
2025-02-12	1.1200	1.249800	1.100000	1.1500	-0.017%	108,137	-53.913%
2025-02-11	1.2000	1.210000	1.100000	1.1502	-3.345%	73,700	-53.921%
2025-02-10	1.2900	1.330000	1.170000	1.1900	-8.462%	185,253	-55.462%
2025-02-07	1.1700	1.350000	1.170000	1.3000	+10.638%	280,992	-59.231%
2025-02-06	1.2200	1.238000	1.170000	1.1750	-3.268%	187,484	-54.894%

.dark-mode .lfpqlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lfpqlq{ color: #333333; background-color: white; border: 2px solid #333333; }ZONECleanCore Solutions Inc.stock NYSEAMERICAN

ZONE
CleanCore Solutions Inc.
stock NYSEAMERICAN