Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	3.330	3.385	2.800	2.930	59,641	-0.37(-11.21%)
Mar 19, 2026	3.120	3.410	3.030	3.300	51,482	+0.08(+2.48%)
Mar 18, 2026	3.400	3.445	3.000	3.220	69,241	-0.33(-9.30%)
Mar 17, 2026	3.870	4.690	3.000	3.550	162,210	-0.45(-11.25%)
Mar 16, 2026	5.410	5.410	3.600	4.000	193,648	-1.80(-31.09%)
Mar 13, 2026	8.920	9.000	5.540	5.805	405,906	-2.91(-33.35%)
Mar 12, 2026	8.630	9.780	7.520	8.710	68,814	+8.60(+7979.78%)
Mar 11, 2026	0.1600	0.1600	0.1005	0.1078	8,878,827	-0.05(-32.88%)
Mar 10, 2026	0.1956	0.2090	0.1300	0.1606	2,309,883	-0.03(-17.81%)
Mar 09, 2026	0.1876	0.1970	0.1806	0.1954	730,827	-0.03(-11.34%)
Mar 06, 2026	0.2200	0.2248	0.2049	0.2204	389,437	-0.01(-3.97%)
Mar 05, 2026	0.2173	0.2400	0.2119	0.2295	549,638	+0.01(+3.94%)
Mar 04, 2026	0.2057	0.2214	0.1900	0.2208	572,970	+0.02(+8.82%)
Mar 03, 2026	0.2100	0.2206	0.1850	0.2029	1,180,358	-0.03(-13.48%)
Mar 02, 2026	0.2464	0.2464	0.2215	0.2345	443,813	-0.03(-10.15%)
Feb 27, 2026	0.2796	0.2796	0.2400	0.2610	381,309	-0.02(-8.00%)
Feb 26, 2026	0.2900	0.3000	0.2648	0.2837	653,279	+0.01(+2.86%)
Feb 25, 2026	0.2719	0.2887	0.2648	0.2758	392,874	+0.01(+4.19%)
Feb 24, 2026	0.2532	0.2758	0.2490	0.2647	398,202	+0.01(+2.96%)
Feb 23, 2026	0.2411	0.2571	0.2300	0.2571	325,235	+0.01(+4.00%)
Feb 20, 2026	0.2400	0.2900	0.2299	0.2472	1,751,702	+0.01(+2.49%)
Feb 19, 2026	0.2100	0.2495	0.2128	0.2412	1,427,719	+0.01(+5.60%)
Feb 18, 2026	0.2016	0.2365	0.1933	0.2284	24,272,048	+0.01(+6.33%)
Feb 17, 2026	0.2420	0.2476	0.2120	0.2148	1,346,922	-0.02(-8.40%)
Feb 13, 2026	0.2511	0.2772	0.2308	0.2345	2,222,007	-0.02(-7.46%)
Feb 12, 2026	0.2329	0.2930	0.2291	0.2534	4,353,123	+0.02(+10.17%)
Feb 11, 2026	0.2780	0.2830	0.2120	0.2300	2,634,803	-0.04(-14.18%)
Feb 10, 2026	0.3500	0.4500	0.2606	0.2680	9,714,899	-0.11(-28.38%)
Feb 09, 2026	0.5217	0.5588	0.3660	0.3742	3,724,208	-0.12(-24.81%)
Feb 06, 2026	0.6270	0.7800	0.4656	0.4977	6,319,503	-0.11(-18.41%)
Feb 05, 2026	0.6721	0.6801	0.6100	0.6100	206,436	-0.07(-10.36%)
Feb 04, 2026	0.6845	0.6943	0.6045	0.6805	401,914	+0.01(+1.05%)
Feb 03, 2026	0.7000	0.7098	0.6600	0.6734	144,960	+0.01(+2.01%)
Feb 02, 2026	0.7900	0.8239	0.6601	0.6601	191,588	-0.13(-16.59%)
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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices