Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.9960	0.9994	0.7610	0.7914	857,694	-0.21(-20.86%)
Jan 29, 2026	0.9117	1.210	0.9117	1.000	5,264,637	+0.12(+13.64%)
Jan 28, 2026	0.9300	1.060	0.8610	0.8800	5,064,181	-0.11(-11.12%)
Jan 27, 2026	0.6432	0.9998	0.6049	0.9901	12,638,403	+0.38(+62.50%)
Jan 26, 2026	0.6000	0.6100	0.5600	0.6093	636,760	+0.01(+1.96%)
Jan 23, 2026	0.6000	0.6000	0.5517	0.5976	800,838	+0.02(+3.03%)
Jan 22, 2026	0.6500	0.6500	0.5400	0.5800	1,598,137	-0.05(-7.82%)
Jan 21, 2026	0.6310	0.6443	0.6010	0.6292	1,001,251	+0.01(+1.08%)
Jan 20, 2026	0.6420	0.6887	0.6096	0.6225	932,906	-0.04(-5.61%)
Jan 16, 2026	0.7120	0.7120	0.6359	0.6595	856,769	-0.04(-5.16%)
Jan 15, 2026	0.6302	0.7089	0.6302	0.6954	493,380	+0.04(+6.33%)
Jan 14, 2026	0.7452	0.7495	0.6010	0.6540	907,538	-0.09(-11.63%)
Jan 13, 2026	0.7846	0.8199	0.7206	0.7401	572,654	-0.04(-5.61%)
Jan 12, 2026	0.7900	0.7928	0.7248	0.7841	341,046	-0.01(-1.21%)
Jan 09, 2026	0.7223	0.7995	0.7223	0.7937	404,431	+0.06(+7.93%)
Jan 08, 2026	0.6753	0.7400	0.6714	0.7354	258,038	+0.06(+8.12%)
Jan 07, 2026	0.6959	0.7000	0.6686	0.6802	167,344	-0.02(-2.87%)
Jan 06, 2026	0.7099	0.7149	0.6803	0.7003	204,326	+0.00(+0.04%)
Jan 05, 2026	0.6300	0.7000	0.6016	0.7000	318,047	+0.08(+12.69%)
Jan 02, 2026	0.6000	0.6243	0.5733	0.6212	274,576	+0.04(+7.27%)
Dec 31, 2025	0.6157	0.6251	0.5609	0.5791	651,584	-0.04(-7.11%)
Dec 30, 2025	0.6200	0.6256	0.6019	0.6234	401,522	-0.00(-0.37%)
Dec 29, 2025	0.6257	0.6408	0.6050	0.6257	413,803	-0.02(-2.57%)
Dec 26, 2025	0.6354	0.6606	0.6064	0.6422	531,037	-0.00(-0.51%)
Dec 24, 2025	0.6325	0.6457	0.6155	0.6455	301,342	+0.01(+2.01%)
Dec 23, 2025	0.6631	0.6631	0.6048	0.6328	598,771	-0.04(-6.06%)
Dec 22, 2025	0.7004	0.7026	0.6250	0.6736	2,451,494	+0.02(+3.63%)
Dec 19, 2025	0.7363	0.7363	0.6287	0.6500	4,011,856	-0.37(-36.27%)
Dec 18, 2025	0.6785	1.030	0.5888	1.020	11,843,613	+0.36(+55.73%)
Dec 17, 2025	0.6750	0.6844	0.6453	0.6550	114,720	-0.00(-0.24%)
Dec 16, 2025	0.6842	0.6842	0.6450	0.6566	477,612	-0.03(-3.85%)
Dec 15, 2025	0.7300	0.7325	0.6676	0.6829	383,107	-0.04(-5.15%)
Dec 12, 2025	0.7426	0.7504	0.7200	0.7200	240,123	-0.03(-4.00%)
Dec 11, 2025	0.7400	0.7600	0.7364	0.7500	244,418	+0.01(+1.81%)
Dec 10, 2025	0.7509	0.7700	0.7187	0.7367	182,465	-0.03(-4.44%)
Dec 09, 2025	0.7400	0.7899	0.7030	0.7709	396,710	+0.05(+6.45%)
Dec 08, 2025	0.7407	0.7599	0.6939	0.7242	538,287	-0.01(-0.75%)
Dec 05, 2025	0.8100	0.8339	0.7297	0.7297	324,536	-0.07(-9.12%)
Dec 04, 2025	0.7700	0.8077	0.7700	0.8029	189,528	+0.03(+4.41%)
Dec 03, 2025	0.7920	0.7949	0.7506	0.7690	610,564	-0.02(-2.78%)
Dec 02, 2025	0.7900	0.8134	0.7900	0.7910	185,214	-0.01(-0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Zeta Network Group - Class A Ordinary Shares (NQ:ZNB)

Historical Prices

Starting at $3.75/week.

Subscribe Today