2m 2m 2m 2m 2m 2m 2m
ZETA NETWORK-A (ZNB)
NASDAQ
$1.46-$0.01 (-0.68%)
Price as of Jun 03, 2026 7:55 PM EDT- $94.8MMarket Cap
- N/A1-Year Change
- EntertainmentIndustry
ZETA NETWORK-A (ZNB)
$1.46-$0.01 (-0.68%)
- 1 Month-13.53%Low Price$1.47High Price$1.84
- 3 Months+540.52%Low Price$0.11High Price$8.71
- 1 Year-26.50%Low Price$0.11High Price$8.71
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 1.55 | 1.60 | 1.30 | 1.47 | -15.52% | 291,070 |
06/02/2026 | 1.59 | 1.77 | 1.51 | 1.74 | -1.69% | 2,386,575 |
06/01/2026 | 1.77 | 2.03 | 1.73 | 1.77 | +1.14% | 1,039,533 |
05/29/2026 | 1.71 | 1.97 | 1.68 | 1.75 | +2.34% | 44,408 |
05/28/2026 | 1.72 | 1.74 | 1.65 | 1.71 | -1.16% | 10,937 |
05/27/2026 | 1.76 | 1.76 | 1.65 | 1.73 | +1.17% | 12,380 |
05/26/2026 | 1.78 | 1.79 | 1.58 | 1.71 | -1.72% | 15,257 |
05/22/2026 | 1.75 | 1.78 | 1.64 | 1.74 | +1.28% | 13,019 |
05/21/2026 | 1.59 | 1.72 | 1.58 | 1.72 | +4.76% | 8,628 |
05/20/2026 | 1.59 | 1.66 | 1.54 | 1.64 | +3.14% | 12,824 |
05/19/2026 | 1.55 | 1.61 | 1.53 | 1.59 | +3.92% | 13,954 |
05/18/2026 | 1.69 | 1.78 | 1.52 | 1.53 | -11.05% | 67,616 |
05/15/2026 | 1.73 | 1.73 | 1.64 | 1.72 | -0.58% | 18,450 |
05/14/2026 | 1.69 | 1.77 | 1.62 | 1.73 | +4.85% | 20,727 |
05/13/2026 | 1.68 | 1.71 | 1.60 | 1.65 | 0.00% | 24,529 |
05/12/2026 | 1.70 | 1.73 | 1.63 | 1.65 | -5.22% | 21,227 |
05/11/2026 | 1.76 | 1.76 | 1.60 | 1.74 | -1.09% | 20,353 |
05/08/2026 | 1.69 | 1.77 | 1.60 | 1.76 | +5.26% | 19,327 |
05/07/2026 | 1.71 | 1.75 | 1.66 | 1.67 | -4.46% | 11,339 |
05/06/2026 | 1.79 | 1.84 | 1.72 | 1.75 | -4.89% | 33,909 |
05/05/2026 | 1.70 | 1.84 | 1.63 | 1.84 | +8.24% | 18,855 |
05/04/2026 | 1.70 | 1.70 | 1.65 | 1.70 | +3.03% | 10,183 |
05/01/2026 | 1.68 | 1.70 | 1.58 | 1.65 | -1.79% | 18,715 |
04/30/2026 | 1.63 | 1.74 | 1.60 | 1.68 | +5.66% | 8,982 |
04/29/2026 | 1.55 | 1.69 | 1.54 | 1.59 | +3.25% | 12,558 |
04/28/2026 | 1.60 | 1.62 | 1.53 | 1.54 | -3.14% | 6,077 |
04/27/2026 | 1.63 | 1.65 | 1.59 | 1.59 | -4.79% | 19,143 |
04/24/2026 | 1.77 | 1.77 | 1.52 | 1.67 | -1.76% | 61,918 |
04/23/2026 | 1.89 | 1.89 | 1.69 | 1.70 | -8.60% | 29,363 |
04/22/2026 | 1.95 | 1.95 | 1.79 | 1.86 | 0.00% | 15,562 |
04/21/2026 | 1.77 | 1.88 | 1.76 | 1.86 | +1.64% | 18,180 |
04/20/2026 | 1.73 | 1.84 | 1.70 | 1.83 | +5.78% | 31,362 |
04/17/2026 | 1.71 | 1.84 | 1.67 | 1.73 | +1.17% | 87,297 |
04/16/2026 | 1.86 | 1.86 | 1.66 | 1.71 | -6.04% | 39,782 |
04/15/2026 | 1.71 | 1.84 | 1.66 | 1.82 | +2.82% | 21,775 |
04/14/2026 | 1.81 | 1.83 | 1.72 | 1.77 | -4.32% | 47,846 |
04/13/2026 | 1.72 | 1.87 | 1.65 | 1.85 | +8.19% | 36,163 |
04/10/2026 | 1.75 | 1.77 | 1.51 | 1.71 | -0.58% | 111,987 |
04/09/2026 | 1.75 | 1.80 | 1.63 | 1.72 | -2.82% | 44,421 |
04/08/2026 | 1.79 | 1.83 | 1.70 | 1.77 | -1.67% | 71,674 |
04/07/2026 | 1.91 | 1.91 | 1.66 | 1.80 | -5.76% | 33,766 |
04/06/2026 | 1.89 | 1.95 | 1.70 | 1.91 | +1.60% | 119,086 |
04/02/2026 | 1.98 | 2.04 | 1.77 | 1.88 | -13.76% | 109,252 |
04/01/2026 | 1.93 | 2.28 | 1.91 | 2.18 | +10.10% | 219,980 |
03/31/2026 | 1.66 | 2.30 | 1.66 | 1.98 | -1.49% | 291,500 |
03/30/2026 | 2.11 | 2.31 | 1.29 | 2.01 | -12.23% | 3,241,162 |
03/27/2026 | 2.35 | 2.51 | 2.02 | 2.29 | -1.29% | 67,373 |
03/26/2026 | 2.40 | 2.47 | 2.17 | 2.32 | -2.93% | 52,028 |
03/25/2026 | 2.64 | 2.64 | 2.39 | 2.39 | -9.47% | 36,508 |
03/24/2026 | 2.91 | 2.97 | 2.63 | 2.64 | -11.71% | 27,808 |
03/23/2026 | 2.88 | 3.00 | 2.60 | 2.99 | +2.05% | 84,153 |
03/20/2026 | 3.33 | 3.39 | 2.80 | 2.93 | -11.21% | 59,775 |
03/19/2026 | 3.12 | 3.41 | 3.03 | 3.30 | +2.48% | 51,865 |
03/18/2026 | 3.40 | 3.45 | 3.00 | 3.22 | -9.30% | 69,266 |
03/17/2026 | 3.87 | 4.69 | 3.00 | 3.55 | -11.25% | 162,451 |
03/16/2026 | 5.41 | 5.41 | 3.60 | 4.00 | -31.09% | 194,007 |
03/13/2026 | 8.92 | 9.00 | 5.54 | 5.81 | -33.35% | 405,901 |
03/12/2026 | 8.63 | 9.78 | 7.52 | 8.71 | -19.20% | 69,346 |
03/12/2026 |
1:100 Split | |||||
03/11/2026 | 16.00 | 16.00 | 10.05 | 10.78 | -32.88% | 8,916,653 |
03/10/2026 | 19.56 | 20.90 | 13.00 | 16.06 | -17.81% | 2,316,110 |
03/09/2026 | 18.76 | 19.70 | 18.06 | 19.54 | -11.34% | 739,426 |
03/06/2026 | 22.48 | 22.48 | 20.49 | 22.04 | -3.97% | 389,436 |
03/05/2026 | 21.73 | 24.00 | 21.19 | 22.95 | +3.94% | 549,944 |
03/04/2026 | 20.57 | 22.14 | 19.00 | 22.08 | +8.82% | 580,656 |
03/03/2026 | 20.64 | 22.06 | 18.50 | 20.29 | -13.48% | 1,185,980 |
03/02/2026 | 24.64 | 24.64 | 22.15 | 23.45 | -10.15% | 444,647 |
02/27/2026 | 27.96 | 27.96 | 24.00 | 26.10 | -8.00% | 381,309 |
02/26/2026 | 29.00 | 30.00 | 26.48 | 28.37 | +2.86% | 654,049 |
02/25/2026 | 27.19 | 28.87 | 26.48 | 27.58 | +4.19% | 398,799 |
02/24/2026 | 25.32 | 27.58 | 24.90 | 26.47 | +2.96% | 399,441 |
02/23/2026 | 24.11 | 25.71 | 23.00 | 25.71 | +4.00% | 327,250 |
02/20/2026 | 24.00 | 29.00 | 22.99 | 24.72 | +2.49% | 1,751,702 |
02/19/2026 | 21.35 | 24.95 | 21.28 | 24.12 | +5.60% | 1,440,488 |
02/18/2026 | 20.16 | 23.65 | 19.33 | 22.84 | +6.33% | 24,309,573 |
02/17/2026 | 24.20 | 24.76 | 21.20 | 21.48 | -8.40% | 1,354,078 |
02/13/2026 | 25.11 | 27.72 | 23.08 | 23.45 | -7.46% | 2,222,007 |
02/12/2026 | 23.29 | 29.30 | 22.91 | 25.34 | +10.17% | 4,376,126 |
02/11/2026 | 27.80 | 28.30 | 21.20 | 23.00 | -14.18% | 2,685,406 |
02/10/2026 | 35.00 | 45.00 | 26.06 | 26.80 | -28.38% | 9,723,841 |
02/09/2026 | 52.17 | 55.88 | 36.60 | 37.42 | -24.81% | 3,768,245 |
02/06/2026 | 62.70 | 78.00 | 46.56 | 49.77 | -18.41% | 6,319,501 |
02/05/2026 | 67.21 | 68.01 | 61.00 | 61.00 | -10.36% | 206,996 |
02/04/2026 | 68.45 | 69.43 | 60.45 | 68.05 | +1.05% | 406,616 |
02/03/2026 | 70.00 | 70.98 | 66.00 | 67.34 | +2.01% | 145,547 |
02/02/2026 | 79.00 | 82.39 | 66.01 | 66.01 | -16.59% | 192,333 |
01/30/2026 | 99.60 | 99.94 | 76.10 | 79.14 | -20.86% | 857,694 |
01/29/2026 | 91.17 | 121.00 | 91.17 | 100.00 | +13.64% | 5,273,303 |
01/28/2026 | 93.00 | 106.00 | 86.10 | 88.00 | -11.12% | 5,075,812 |
01/27/2026 | 64.32 | 99.98 | 60.49 | 99.01 | +62.50% | 12,782,932 |
01/26/2026 | 60.00 | 61.00 | 56.00 | 60.93 | +1.96% | 637,900 |
01/23/2026 | 60.00 | 60.00 | 55.17 | 59.76 | +3.03% | 800,838 |
01/22/2026 | 65.00 | 65.00 | 54.00 | 58.00 | -7.82% | 1,599,504 |
01/21/2026 | 63.10 | 64.43 | 60.10 | 62.92 | +1.08% | 1,002,814 |
01/20/2026 | 64.20 | 68.87 | 60.96 | 62.25 | -5.61% | 933,105 |
01/16/2026 | 71.20 | 71.20 | 63.59 | 65.95 | -5.16% | 856,769 |
01/15/2026 | 63.02 | 70.89 | 63.02 | 69.54 | +6.33% | 494,106 |
01/14/2026 | 74.52 | 74.95 | 60.10 | 65.40 | -11.63% | 909,374 |
01/13/2026 | 78.46 | 81.99 | 72.06 | 74.01 | -5.61% | 576,295 |
01/12/2026 | 79.00 | 79.28 | 72.48 | 78.41 | -1.21% | 341,418 |