NYSEAMERICAN : ZONE
CleanCore Solutions, Inc. — Price history
Industrials · Pollution & Treatment Controls · United States
Last price 4.05 USD (Oct 30, 2026, 10:12 AM EDT) · Market cap 805.66K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CleanCore Solutions, Inc. (ZONE) closed at 4.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.81 | 4.14 | 3.75 | 4.12 | 257,276 | +8.42% |
| 2026-10-30 | 4.91 | 4.91 | 3.6 | 3.8 | 841,252 | -33.33% |
| 2026-10-16 | 7.146 | 7.146 | 5.148 | 5.7 | 287,019 | -20.17% |
| 2026-10-15 | 7.116 | 7.374 | 6.978 | 7.14 | 96,846 | +3.48% |
| 2026-10-14 | 7.14 | 7.14 | 6 | 6.9 | 184,800 | +1.77% |
| 2026-10-13 | 6.846 | 7.254 | 6.54 | 6.78 | 101,373 | -3.58% |
| 2026-10-12 | 7.74 | 7.848 | 6.744 | 7.032 | 133,550 | -10.19% |
| 2026-10-09 | 7.74 | 7.92 | 7.59 | 7.83 | 43,549 | +0.23% |
| 2026-10-08 | 8.028 | 8.028 | 7.506 | 7.812 | 63,487 | -1.36% |
| 2026-10-07 | 7.944 | 8.022 | 7.77 | 7.92 | 49,358 | -0.23% |
| 2026-10-06 | 8.058 | 8.262 | 7.788 | 7.938 | 66,683 | +2.72% |
| 2026-10-05 | 7.908 | 8.394 | 7.716 | 7.728 | 62,144 | -2.13% |
| 2026-10-02 | 7.926 | 8.16 | 7.698 | 7.896 | 61,414 | +3.79% |
| 2026-10-01 | 7.98 | 7.98 | 7.608 | 7.608 | 87,653 | -2.39% |
| 2026-09-30 | 7.722 | 7.914 | 7.464 | 7.794 | 107,316 | +1.72% |
| 2026-09-29 | 8.4 | 8.4 | 7.572 | 7.662 | 156,151 | +0.63% |
| 2026-09-28 | 7.704 | 8.196 | 7.59 | 7.614 | 62,095 | -2.31% |
| 2026-09-25 | 8.172 | 8.172 | 7.68 | 7.794 | 116,816 | -2.55% |
| 2026-09-24 | 8.448 | 8.525 | 7.986 | 7.998 | 100,066 | -8.07% |
| 2026-09-23 | 9.588 | 9.6 | 8.34 | 8.7 | 739,802 | +6.62% |
| 2026-09-22 | 8.388 | 9.09 | 8.148 | 8.16 | 190,240 | +3.34% |
| 2026-09-21 | 8.58 | 8.58 | 7.8 | 7.896 | 94,838 | -3.09% |
| 2026-09-18 | 8.994 | 9.12 | 7.986 | 8.148 | 236,204 | -5.83% |
| 2026-09-17 | 9 | 9.18 | 8.49 | 8.652 | 84,620 | +3.74% |
| 2026-09-16 | 7.782 | 8.94 | 7.26 | 8.34 | 159,646 | +7.50% |
| 2026-09-15 | 8.4 | 8.4 | 7.686 | 7.758 | 95,947 | -8.69% |
| 2026-09-14 | 8.76 | 8.994 | 8.16 | 8.496 | 81,818 | -3.67% |
| 2026-09-11 | 8.94 | 9.264 | 8.712 | 8.82 | 47,252 | -3.03% |
| 2026-09-10 | 9.09 | 9.234 | 8.82 | 9.096 | 38,267 | -2.00% |
| 2026-09-09 | 9.186 | 9.426 | 9 | 9.282 | 34,207 | +3.13% |
| 2026-09-08 | 9.39 | 9.6 | 9 | 9 | 104,854 | -2.85% |
| 2026-09-04 | 8.85 | 9.48 | 8.55 | 9.264 | 70,207 | +3.97% |
| 2026-09-03 | 9.3 | 9.3 | 8.706 | 8.91 | 43,108 | -1.66% |
| 2026-09-02 | 9.126 | 9.345 | 8.874 | 9.06 | 90,575 | +0.67% |
| 2026-09-01 | 8.73 | 9.57 | 8.706 | 9 | 60,175 | -0.40% |
| 2026-08-31 | 9.246 | 9.36 | 8.604 | 9.036 | 94,725 | -0.46% |
| 2026-08-28 | 9 | 9.528 | 8.79 | 9.078 | 67,537 | +3.28% |
| 2026-08-27 | 8.97 | 9.408 | 8.4 | 8.79 | 97,042 | +0.69% |
| 2026-08-26 | 9.06 | 9.108 | 8.406 | 8.73 | 105,738 | -2.87% |
| 2026-08-25 | 9.108 | 9.299 | 8.88 | 8.988 | 48,486 | -1.45% |
| 2026-08-24 | 9.42 | 9.54 | 8.85 | 9.12 | 58,077 | -4.40% |
| 2026-08-21 | 9.546 | 9.731 | 9.06 | 9.54 | 45,099 | -1.43% |
| 2026-08-20 | 9.33 | 9.828 | 8.88 | 9.678 | 135,797 | +5.63% |
| 2026-08-19 | 9.474 | 9.738 | 8.916 | 9.162 | 130,663 | -4.62% |
| 2026-08-18 | 9.378 | 9.96 | 8.916 | 9.606 | 138,496 | +2.69% |
| 2026-08-17 | 9.6 | 9.606 | 9.15 | 9.354 | 113,575 | -2.62% |
| 2026-08-14 | 9.84 | 9.888 | 9.138 | 9.606 | 114,091 | +0.06% |
| 2026-08-13 | 8.718 | 9.912 | 8.292 | 9.6 | 404,283 | +10.34% |
| 2026-08-12 | 9 | 9.155 | 7.422 | 8.7 | 648,831 | -8.11% |
| 2026-08-11 | 13.128 | 13.2 | 8.736 | 9.468 | 1,551,019 | -54.79% |
| 2026-08-10 | 21.06 | 22.92 | 19.932 | 20.94 | 69,363 | -4.46% |
| 2026-08-07 | 24.36 | 25.799 | 21.012 | 21.918 | 54,340 | -2.59% |
| 2026-08-06 | 19.08 | 22.818 | 16.35 | 22.5 | 101,241 | +22.55% |
| 2026-08-05 | 19.464 | 20.718 | 18.3 | 18.36 | 43,974 | -7.27% |
| 2026-08-04 | 22.08 | 22.914 | 19.8 | 19.8 | 39,830 | -9.37% |
| 2026-08-03 | 22.2 | 22.89 | 21 | 21.846 | 41,761 | +1.14% |
| 2026-07-31 | 21.228 | 23.4 | 18.6 | 21.6 | 124,061 | +3.51% |
| 2026-07-30 | 24 | 26.399 | 18.912 | 20.868 | 306,497 | +8.05% |
| 2026-07-29 | 36.719 | 37.799 | 18.21 | 19.314 | 478,411 | -54.01% |
| 2026-07-28 | 40.799 | 43.625 | 38.21 | 41.999 | 36,677 | +5.53% |
| 2026-07-27 | 44.399 | 44.399 | 39.401 | 39.797 | 19,716 | -7.72% |
| 2026-07-24 | 43.799 | 43.955 | 40.886 | 43.127 | 19,660 | +2.73% |
| 2026-07-23 | 41.399 | 44.039 | 40.199 | 41.981 | 17,763 | -0.04% |
| 2026-07-22 | 38.999 | 42.659 | 38.405 | 41.999 | 21,278 | +9.20% |
| 2026-07-21 | 39.179 | 41.219 | 37.613 | 38.459 | 26,719 | -0.77% |
| 2026-07-20 | 36.269 | 38.933 | 32.099 | 38.759 | 38,803 | +7.36% |
| 2026-07-17 | 35.855 | 38.339 | 32.987 | 36.101 | 33,495 | -1.68% |
| 2026-07-16 | 39.899 | 40.529 | 35.999 | 36.719 | 21,795 | -9.47% |
| 2026-07-15 | 39.023 | 43.823 | 38.159 | 40.559 | 25,627 | +0.97% |
| 2026-07-14 | 40.799 | 43.259 | 38.711 | 40.169 | 32,279 | -2.84% |
| 2026-07-13 | 42.527 | 42.599 | 35.999 | 41.345 | 41,685 | -3.81% |
| 2026-07-10 | 44.417 | 49.187 | 41.999 | 42.983 | 22,876 | -4.45% |
| 2026-07-09 | 49.739 | 50.999 | 43.355 | 44.987 | 36,041 | -8.34% |
| 2026-07-08 | 48.995 | 50.291 | 48.167 | 49.079 | 19,350 | +0.20% |
| 2026-07-07 | 50.999 | 50.999 | 46.265 | 48.983 | 19,636 | -6.16% |
| 2026-07-06 | 43.799 | 52.799 | 43.505 | 52.199 | 41,893 | +19.15% |
| 2026-07-02 | 49.673 | 49.799 | 43.805 | 43.811 | 21,762 | -10.33% |
| 2026-07-01 | 49.853 | 49.853 | 46.577 | 48.857 | 14,963 | -0.70% |
| 2026-06-30 | 49.553 | 50.999 | 47.213 | 49.199 | 17,754 | +1.33% |
| 2026-06-29 | 44.699 | 52.793 | 42.737 | 48.551 | 52,747 | +7.89% |
| 2026-06-26 | 47.999 | 47.999 | 43.787 | 44.999 | 39,148 | -7.41% |
| 2026-06-25 | 48.287 | 50.585 | 47.999 | 48.599 | 24,462 | +1.24% |
| 2026-06-24 | 55.577 | 56.753 | 47.399 | 48.005 | 81,232 | -13.04% |
| 2026-06-23 | 56.603 | 57.599 | 52.811 | 55.205 | 33,003 | -7.38% |
| 2026-06-22 | 59.159 | 62.999 | 56.705 | 59.603 | 80,952 | +0.91% |
| 2026-06-18 | 53.903 | 60.599 | 52.349 | 59.063 | 92,284 | +7.88% |
| 2026-06-17 | 49.253 | 55.793 | 47.243 | 54.749 | 71,879 | +14.06% |
| 2026-06-16 | 45.857 | 49.481 | 42.923 | 47.999 | 80,380 | +3.90% |
| 2026-06-15 | 50.069 | 51.593 | 45.209 | 46.199 | 73,007 | -4.94% |
| 2026-06-12 | 42.119 | 49.667 | 42.005 | 48.599 | 84,194 | +15.55% |
| 2026-06-11 | 38.165 | 42.593 | 36.911 | 42.059 | 30,300 | +10.27% |
| 2026-06-10 | 38.627 | 41.861 | 37.211 | 38.141 | 15,851 | +1.73% |
| 2026-06-09 | 36.335 | 38.999 | 34.199 | 37.493 | 40,170 | +3.08% |
| 2026-06-08 | 41.999 | 41.999 | 34.223 | 36.371 | 53,345 | +0.70% |
| 2026-06-05 | 40.439 | 40.439 | 34.829 | 36.119 | 34,243 | -11.91% |
| 2026-06-04 | 41.627 | 45.593 | 38.279 | 41.003 | 51,402 | -10.08% |
| 2026-06-03 | 43.925 | 48.599 | 41.405 | 45.599 | 32,000 | +3.04% |
| 2026-06-02 | 47.237 | 47.297 | 42.767 | 44.255 | 28,333 | -8.21% |
| 2026-06-01 | 48.713 | 48.713 | 46.079 | 48.215 | 30,290 | +0.45% |
| 2026-05-29 | 47.159 | 49.193 | 43.847 | 47.999 | 25,645 | +1.37% |
| 2026-05-28 | 47.399 | 48.515 | 43.883 | 47.351 | 36,998 | -3.91% |
| 2026-05-27 | 41.405 | 49.277 | 40.781 | 49.277 | 69,051 | +17.33% |
| 2026-05-26 | 50.399 | 51.599 | 38.999 | 41.999 | 66,503 | -13.55% |
| 2026-05-22 | 47.999 | 53.399 | 46.325 | 48.581 | 78,744 | +3.81% |
| 2026-05-21 | 38.651 | 49.199 | 36.797 | 46.799 | 94,806 | +21.08% |
| 2026-05-20 | 40.799 | 40.799 | 36.983 | 38.651 | 26,196 | -0.89% |
| 2026-05-19 | 38.999 | 40.319 | 35.999 | 38.999 | 53,196 | +4.86% |
| 2026-05-18 | 35.999 | 39.599 | 31.205 | 37.193 | 48,867 | +4.75% |
| 2026-05-15 | 34.439 | 38.399 | 32.999 | 35.507 | 40,340 | +0.31% |
| 2026-05-14 | 34.799 | 37.499 | 31.961 | 35.399 | 46,799 | +1.86% |
| 2026-05-13 | 28.499 | 35.147 | 26.183 | 34.751 | 81,428 | +25.86% |
| 2026-05-12 | 29.279 | 31.889 | 25.799 | 27.611 | 91,816 | -4.13% |
| 2026-05-11 | 25.139 | 28.799 | 24 | 28.799 | 52,920 | +13.77% |
| 2026-05-08 | 21.432 | 25.799 | 20.526 | 25.313 | 64,366 | +17.19% |
| 2026-05-07 | 20.4 | 21.9 | 19.2 | 21.6 | 29,227 | +7.30% |
| 2026-05-06 | 19.2 | 21 | 18.6 | 20.13 | 40,548 | +4.22% |
| 2026-05-05 | 18.84 | 19.986 | 18.159 | 19.314 | 27,581 | +3.91% |
| 2026-05-04 | 17.538 | 19.152 | 17.046 | 18.588 | 27,329 | +5.02% |