NASDAQ : ZNB
Zeta Network Group — Price history
Communication Services · Entertainment · China
Last price 0.3926 USD (Oct 30, 2026, 2:25 PM EDT) · Market cap 1.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zeta Network Group (ZNB) closed at 0.4383 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.541 | 0.7489 | 0.3502 | 0.4383 | 4,842,873 | -14.03% |
| 2026-10-29 | 0.5039 | 0.515 | 0.4791 | 0.5098 | 52,630 | -1.87% |
| 2026-10-28 | 0.47 | 0.5258 | 0.47 | 0.5195 | 140,537 | +1.54% |
| 2026-10-27 | 0.5066 | 0.6384 | 0.4746 | 0.5116 | 5,435,067 | +1.25% |
| 2026-10-26 | 0.5699 | 0.59 | 0.5052 | 0.5053 | 85,371 | -10.74% |
| 2026-10-23 | 0.64 | 0.64 | 0.5557 | 0.5661 | 76,545 | -16.38% |
| 2026-10-22 | 0.6816 | 0.7001 | 0.6 | 0.677 | 64,088 | -1.88% |
| 2026-10-21 | 0.7001 | 0.705 | 0.6786 | 0.69 | 50,541 | -2.76% |
| 2026-10-20 | 0.7402 | 0.75 | 0.65 | 0.7096 | 63,616 | -5.39% |
| 2026-10-19 | 0.7499 | 0.853 | 0.65 | 0.75 | 97,375 | -2.84% |
| 2026-10-16 | 0.8536 | 0.8697 | 0.7636 | 0.7719 | 32,096 | -10.01% |
| 2026-10-15 | 0.8328 | 0.88 | 0.8326 | 0.8578 | 31,379 | +0.48% |
| 2026-10-14 | 0.904 | 0.9057 | 0.83 | 0.8537 | 93,865 | -6.42% |
| 2026-10-13 | 0.898 | 0.9731 | 0.83 | 0.9123 | 255,452 | -9.67% |
| 2026-10-12 | 0.91 | 1.17 | 0.8101 | 1.01 | 855,567 | +8.60% |
| 2026-10-09 | 0.9446 | 0.96 | 0.9096 | 0.93 | 44,505 | +3.10% |
| 2026-10-08 | 1.03 | 1.03 | 0.8535 | 0.902 | 158,853 | -14.91% |
| 2026-10-07 | 1.1 | 1.16 | 1.05 | 1.06 | 115,431 | -8.62% |
| 2026-10-06 | 1.14 | 1.25 | 1.13 | 1.16 | 170,596 | -7.20% |
| 2026-10-05 | 1.19 | 1.28 | 1.052 | 1.25 | 833,162 | -18.83% |
| 2026-10-02 | 1.11 | 1.94 | 1.097 | 1.54 | 28,200,046 | +45.28% |
| 2026-10-01 | 1.24 | 1.27 | 1.06 | 1.06 | 36,533 | -8.62% |
| 2026-09-30 | 1.26 | 1.285 | 1.16 | 1.16 | 19,802 | -7.20% |
| 2026-09-29 | 1.33 | 1.395 | 1.25 | 1.25 | 31,036 | -3.10% |
| 2026-09-28 | 1.33 | 1.38 | 1.27 | 1.29 | 30,717 | -4.44% |
| 2026-09-25 | 1.37 | 1.43 | 1.32 | 1.35 | 26,344 | -5.59% |
| 2026-09-24 | 1.42 | 1.49 | 1.36 | 1.43 | 24,030 | +3.62% |
| 2026-09-23 | 1.42 | 1.45 | 1.38 | 1.38 | 29,477 | +0.00% |
| 2026-09-22 | 1.44 | 1.45 | 1.36 | 1.38 | 22,100 | -2.82% |
| 2026-09-21 | 1.51 | 1.54 | 1.36 | 1.42 | 30,637 | -4.05% |
| 2026-09-18 | 1.4 | 1.52 | 1.36 | 1.48 | 53,475 | +8.82% |
| 2026-09-17 | 1.31 | 1.44 | 1.29 | 1.36 | 43,051 | +3.03% |
| 2026-09-16 | 1.37 | 1.38 | 1.32 | 1.32 | 26,573 | -0.75% |
| 2026-09-15 | 1.41 | 1.46 | 1.33 | 1.33 | 21,661 | -5.67% |
| 2026-09-14 | 1.4 | 1.508 | 1.4 | 1.41 | 28,744 | +0.00% |
| 2026-09-11 | 1.49 | 1.549 | 1.36 | 1.41 | 46,373 | -4.08% |
| 2026-09-10 | 1.54 | 1.56 | 1.47 | 1.47 | 41,289 | -5.16% |
| 2026-09-09 | 1.59 | 1.6 | 1.55 | 1.55 | 21,416 | -3.73% |
| 2026-09-08 | 1.57 | 1.68 | 1.55 | 1.61 | 23,295 | +0.63% |
| 2026-09-04 | 1.67 | 1.745 | 1.6 | 1.6 | 46,111 | -4.76% |
| 2026-09-03 | 1.65 | 1.75 | 1.65 | 1.68 | 30,805 | +2.44% |
| 2026-09-02 | 1.56 | 1.73 | 1.55 | 1.64 | 54,257 | +5.13% |
| 2026-09-01 | 1.65 | 1.665 | 1.55 | 1.56 | 53,960 | -7.69% |
| 2026-08-31 | 1.62 | 1.74 | 1.62 | 1.69 | 58,437 | +4.32% |
| 2026-08-28 | 1.72 | 1.75 | 1.612 | 1.62 | 64,350 | -7.95% |
| 2026-08-27 | 1.72 | 1.8 | 1.72 | 1.76 | 29,617 | +0.00% |
| 2026-08-26 | 1.71 | 1.81 | 1.68 | 1.76 | 91,517 | +0.57% |
| 2026-08-25 | 1.71 | 1.85 | 1.68 | 1.75 | 107,082 | -2.78% |
| 2026-08-24 | 1.7 | 1.884 | 1.66 | 1.8 | 120,221 | +1.69% |
| 2026-08-21 | 1.85 | 1.94 | 1.75 | 1.77 | 237,253 | -10.61% |
| 2026-08-20 | 1.96 | 2.07 | 1.96 | 1.98 | 393,352 | -11.61% |
| 2026-08-19 | 2.66 | 3.27 | 1.78 | 2.24 | 25,797,001 | +0.45% |
| 2026-08-18 | 2.07 | 2.34 | 2.04 | 2.23 | 83,564 | +5.19% |
| 2026-08-17 | 2 | 2.22 | 1.96 | 2.12 | 119,742 | +1.92% |
| 2026-08-14 | 2.27 | 2.29 | 1.8 | 2.08 | 229,556 | -11.11% |
| 2026-08-13 | 2.41 | 2.655 | 2.05 | 2.34 | 1,663,319 | -9.30% |
| 2026-08-12 | 2.73 | 2.99 | 2.41 | 2.58 | 273,417 | -2.64% |
| 2026-08-11 | 2.96 | 2.98 | 2.48 | 2.65 | 242,513 | -2.93% |
| 2026-08-10 | 2.55 | 3.14 | 2.55 | 2.73 | 563,847 | +10.53% |
| 2026-08-07 | 2.42 | 2.76 | 2.35 | 2.47 | 159,560 | +0.00% |
| 2026-08-06 | 2.72 | 2.76 | 2.37 | 2.47 | 67,706 | -12.10% |
| 2026-08-05 | 2.65 | 3.049 | 2.65 | 2.81 | 197,064 | +6.04% |
| 2026-08-04 | 2.44 | 2.8 | 2.41 | 2.65 | 147,598 | +6.85% |
| 2026-08-03 | 2.38 | 2.576 | 2.25 | 2.48 | 280,617 | +4.20% |
| 2026-07-31 | 2.48 | 2.599 | 2.1 | 2.38 | 226,117 | -15.90% |
| 2026-07-30 | 2.32 | 2.9 | 2.21 | 2.83 | 434,553 | +17.92% |
| 2026-07-29 | 2.88 | 2.88 | 2.18 | 2.4 | 256,720 | -18.09% |
| 2026-07-28 | 2.58 | 3.24 | 2.45 | 2.93 | 463,984 | +8.92% |
| 2026-07-27 | 2.17 | 2.85 | 2.17 | 2.69 | 335,204 | +20.09% |
| 2026-07-24 | 2.048 | 2.312 | 1.968 | 2.24 | 168,351 | +2.56% |
| 2026-07-23 | 1.84 | 2.184 | 1.83 | 2.184 | 209,114 | -7.83% |
| 2026-07-22 | 2.816 | 2.816 | 2.095 | 2.37 | 516,425 | -21.14% |
| 2026-07-21 | 3.2 | 3.286 | 2.925 | 3.005 | 5,188,385 | -7.56% |
| 2026-07-20 | 3.131 | 3.402 | 2.965 | 3.25 | 35,042 | +1.63% |
| 2026-07-17 | 3.12 | 3.198 | 2.881 | 3.198 | 50,735 | -3.66% |
| 2026-07-16 | 3.28 | 3.416 | 3.025 | 3.32 | 32,844 | +2.22% |
| 2026-07-15 | 3.13 | 3.347 | 3.03 | 3.248 | 54,241 | +4.10% |
| 2026-07-14 | 3.336 | 3.376 | 3.066 | 3.12 | 52,194 | -8.88% |
| 2026-07-13 | 3.68 | 3.68 | 3.314 | 3.424 | 87,210 | -4.74% |
| 2026-07-10 | 3.854 | 3.933 | 3.351 | 3.594 | 262,552 | -11.73% |
| 2026-07-09 | 3.88 | 4.734 | 3.618 | 4.072 | 1,322,770 | +1.80% |
| 2026-07-08 | 3.736 | 4.009 | 3.736 | 4 | 40,414 | +2.67% |
| 2026-07-07 | 3.76 | 3.918 | 3.601 | 3.896 | 63,320 | -3.98% |
| 2026-07-06 | 4.378 | 4.378 | 3.71 | 4.058 | 2,161,720 | -14.58% |
| 2026-07-02 | 4.839 | 4.95 | 4.654 | 4.75 | 9,957 | -4.26% |
| 2026-07-01 | 5.04 | 5.111 | 4.8 | 4.962 | 10,933 | -0.98% |
| 2026-06-30 | 5.043 | 5.222 | 4.802 | 5.011 | 8,085 | -4.21% |
| 2026-06-29 | 5.038 | 5.264 | 4.64 | 5.231 | 9,288 | +2.49% |
| 2026-06-26 | 4.539 | 5.104 | 4.521 | 5.104 | 19,273 | +9.12% |
| 2026-06-25 | 4.88 | 4.92 | 4.176 | 4.678 | 48,665 | -9.92% |
| 2026-06-24 | 5.138 | 5.61 | 4.84 | 5.193 | 40,668 | -7.27% |
| 2026-06-23 | 5.082 | 5.651 | 4.8 | 5.6 | 30,542 | +8.73% |
| 2026-06-22 | 5.04 | 5.15 | 4.64 | 5.15 | 37,122 | -0.45% |
| 2026-06-18 | 5.766 | 5.91 | 4.8 | 5.174 | 95,624 | -18.76% |
| 2026-06-17 | 6.16 | 6.399 | 6 | 6.368 | 89,219 | -13.27% |
| 2026-06-16 | 7.142 | 7.44 | 5.92 | 7.342 | 441,022 | -3.60% |
| 2026-06-15 | 7.404 | 8.64 | 7.329 | 7.617 | 1,680,207 | +2.89% |
| 2026-06-12 | 8.24 | 8.24 | 7.04 | 7.403 | 147,023 | -23.52% |
| 2026-06-11 | 10.64 | 11.28 | 9.2 | 9.68 | 2,610,968 | -6.20% |
| 2026-06-10 | 10.48 | 11.04 | 9.92 | 10.32 | 29,015 | +2.38% |
| 2026-06-09 | 10.72 | 15.199 | 9.2 | 10.08 | 270,792 | -3.82% |
| 2026-06-08 | 10.88 | 11.68 | 9.84 | 10.48 | 37,382 | -9.03% |
| 2026-06-05 | 11.6 | 12.534 | 11.04 | 11.52 | 6,730 | -4.64% |
| 2026-06-04 | 10.8 | 12.56 | 10.64 | 12.08 | 12,625 | +2.72% |
| 2026-06-03 | 12.4 | 12.778 | 10.4 | 11.76 | 36,383 | -15.52% |
| 2026-06-02 | 12.72 | 14.16 | 12.08 | 13.92 | 298,321 | -1.69% |
| 2026-06-01 | 14.16 | 16.24 | 13.84 | 14.16 | 129,960 | +1.14% |
| 2026-05-29 | 13.643 | 15.76 | 13.44 | 14 | 5,551 | +2.34% |
| 2026-05-28 | 13.76 | 13.92 | 13.2 | 13.68 | 1,367 | -1.16% |
| 2026-05-27 | 14.08 | 14.08 | 13.2 | 13.84 | 1,547 | +1.17% |
| 2026-05-26 | 14.24 | 14.305 | 12.64 | 13.68 | 1,907 | -1.72% |
| 2026-05-22 | 14 | 14.239 | 13.12 | 13.92 | 1,627 | +1.28% |
| 2026-05-21 | 12.72 | 13.744 | 12.64 | 13.744 | 1,079 | +4.76% |
| 2026-05-20 | 12.72 | 13.28 | 12.32 | 13.12 | 1,603 | +3.14% |
| 2026-05-19 | 12.4 | 12.88 | 12.241 | 12.72 | 1,744 | +3.92% |
| 2026-05-18 | 13.52 | 14.2 | 12.16 | 12.24 | 8,452 | -11.05% |
| 2026-05-15 | 13.84 | 13.84 | 13.12 | 13.76 | 2,306 | -0.58% |
| 2026-05-14 | 13.52 | 14.16 | 12.92 | 13.84 | 2,590 | +4.85% |
| 2026-05-13 | 13.44 | 13.68 | 12.8 | 13.2 | 3,066 | +0.00% |
| 2026-05-12 | 13.6 | 13.878 | 13.04 | 13.2 | 2,653 | -5.22% |