5 DAY PERFORMANCE
-84.85%
1 MONTH PERFORMANCE
-88.70%
3 MONTH PERFORMANCE
-96.13%
6 MONTH PERFORMANCE
-99.15%
YEAR-TO-DATE PERFORMANCE
-99.96%
1 YEAR PERFORMANCE
-99.99%
Zeta Network Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.51 | $1.49 (-1.04%) | $1.53 | $1.48 | 8.26 K | |
| 09/18/2026 | $1.40 | $1.48 (5.71%) | $1.52 | $1.36 | 53.48 K | $421.94 K |
| 09/17/2026 | $1.31 | $1.36 (3.82%) | $1.44 | $1.29 | 43.05 K | $387.73 K |
| 09/16/2026 | $1.37 | $1.32 (-3.65%) | $1.38 | $1.32 | 26.57 K | $376.33 K |
| 09/15/2026 | $1.41 | $1.33 (-5.67%) | $1.46 | $1.33 | 21.70 K | $379.18 K |
| 09/14/2026 | $1.40 | $1.41 (0.71%) | $1.51 | $1.40 | 28.74 K | $401.99 K |
| 09/11/2026 | $1.49 | $1.41 (-5.37%) | $1.55 | $1.36 | 46.37 K | $401.99 K |
| 09/10/2026 | $1.54 | $1.47 (-4.55%) | $1.56 | $1.47 | 41.29 K | $419.09 K |
| 09/09/2026 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.55 | 21.42 K | $441.90 K |
| 09/08/2026 | $1.57 | $1.61 (2.55%) | $1.68 | $1.55 | 23.30 K | $459.01 K |
| 09/04/2026 | $1.67 | $1.60 (-4.19%) | $1.75 | $1.60 | 46.11 K | $456.16 K |
| 09/03/2026 | $1.65 | $1.68 (1.82%) | $1.75 | $1.65 | 30.81 K | $478.96 K |
| 09/02/2026 | $1.56 | $1.64 (5.13%) | $1.73 | $1.55 | 54.26 K | $467.56 K |
| 09/01/2026 | $1.65 | $1.56 (-5.45%) | $1.67 | $1.55 | 53.96 K | $444.75 K |
| 08/31/2026 | $1.62 | $1.69 (4.32%) | $1.74 | $1.62 | 58.44 K | $481.81 K |
| 08/28/2026 | $1.72 | $1.62 (-5.81%) | $1.75 | $1.61 | 64.35 K | $461.86 K |
| 08/27/2026 | $1.72 | $1.76 (2.33%) | $1.80 | $1.72 | 29.62 K | $501.77 K |
| 08/26/2026 | $1.71 | $1.76 (2.92%) | $1.81 | $1.68 | 91.52 K | $501.77 K |
| 08/25/2026 | $1.71 | $1.75 (2.34%) | $1.85 | $1.68 | 107.08 K | $498.92 K |
| 08/24/2026 | $1.70 | $1.80 (5.88%) | $1.88 | $1.66 | 120.22 K | $513.17 K |
| 08/21/2026 | $1.85 | $1.77 (-4.32%) | $1.94 | $1.75 | 237.25 K | $504.62 K |
| 08/20/2026 | $1.96 | $1.98 (1.02%) | $2.07 | $1.96 | 393.40 K | $564.49 K |
| 08/19/2026 | $2.66 | $2.24 (-15.79%) | $3.27 | $1.78 | 25.80 M | $638.62 K |
| 08/18/2026 | $2.07 | $2.23 (7.73%) | $2.34 | $2.04 | 83.60 K | $635.77 K |
| 08/17/2026 | $2.00 | $2.12 (6%) | $2.22 | $1.96 | 119.74 K | $604.41 K |
| 08/14/2026 | $2.27 | $2.08 (-8.37%) | $2.29 | $1.80 | 229.60 K | $593.00 K |
| 08/13/2026 | $2.41 | $2.34 (-2.9%) | $2.66 | $2.05 | 1.66 M | $667.13 K |
| 08/12/2026 | $2.73 | $2.58 (-5.49%) | $2.99 | $2.41 | 273.42 K | $735.55 K |
| 08/11/2026 | $2.96 | $2.65 (-10.47%) | $2.98 | $2.48 | 242.51 K | $755.51 K |
| 08/10/2026 | $2.55 | $2.73 (7.06%) | $3.14 | $2.55 | 563.85 K | $778.31 K |
| 08/07/2026 | $2.42 | $2.47 (2.07%) | $2.76 | $2.35 | 159.60 K | $704.19 K |
| 08/06/2026 | $2.72 | $2.47 (-9.19%) | $2.76 | $2.37 | 67.71 K | $704.19 K |
| 08/05/2026 | $2.65 | $2.81 (6.04%) | $3.05 | $2.65 | 197.10 K | $801.12 K |
| 08/04/2026 | $2.44 | $2.65 (8.61%) | $2.80 | $2.41 | 147.60 K | $755.51 K |
| 08/03/2026 | $2.38 | $2.48 (4.2%) | $2.58 | $2.25 | 280.62 K | $707.04 K |
| 07/31/2026 | $2.48 | $2.38 (-4.03%) | $2.60 | $2.10 | 226.12 K | $678.53 K |
| 07/30/2026 | $2.32 | $2.83 (21.98%) | $2.90 | $2.21 | 434.60 K | $806.82 K |
| 07/29/2026 | $2.88 | $2.40 (-16.67%) | $2.88 | $2.18 | 256.72 K | $684.23 K |
| 07/28/2026 | $2.58 | $2.93 (13.57%) | $3.24 | $2.45 | 464.00 K | $835.33 K |
| 07/27/2026 | $2.17 | $2.69 (23.96%) | $2.85 | $2.17 | 335.20 K | $766.91 K |
| 07/24/2026 | $2.05 | $2.24 (9.27%) | $2.31 | $1.97 | 168.35 K | $638.62 K |
| 07/23/2026 | $1.84 | $2.18 (18.48%) | $2.18 | $1.83 | 209.11 K | $621.51 K |
| 07/22/2026 | $2.82 | $2.37 (-15.96%) | $2.82 | $2.10 | 516.43 K | $675.68 K |
| 07/21/2026 | $3.20 | $3.00 (-6.25%) | $3.29 | $2.92 | 5.19 M | $855.29 K |
| 07/20/2026 | $3.13 | $3.25 (3.83%) | $3.40 | $2.96 | 35.04 K | $926.57 K |
| 07/17/2026 | $3.12 | $3.20 (2.56%) | $3.20 | $2.88 | 50.74 K | $912.31 K |
| 07/16/2026 | $3.28 | $3.32 (1.22%) | $3.42 | $3.02 | 32.85 K | $946.52 K |
| 07/15/2026 | $3.13 | $3.25 (3.83%) | $3.35 | $3.03 | 54.24 K | $926.57 K |
| 07/14/2026 | $3.34 | $3.12 (-6.59%) | $3.38 | $3.07 | 52.20 K | $889.50 K |
| 07/13/2026 | $3.68 | $3.42 (-7.07%) | $3.68 | $3.31 | 87.21 K | $975.03 K |
| 07/10/2026 | $3.85 | $3.59 (-6.75%) | $3.93 | $3.35 | 262.55 K | $1.02 M |
| 07/09/2026 | $3.88 | $4.07 (4.9%) | $4.73 | $3.62 | 1.32 M | $1.16 M |
| 07/08/2026 | $3.74 | $4.00 (6.95%) | $4.01 | $3.74 | 40.42 K | $1.14 M |
| 07/07/2026 | $3.76 | $3.90 (3.72%) | $3.92 | $3.60 | 63.33 K | $1.11 M |
| 07/06/2026 | $4.38 | $4.06 (-7.31%) | $4.38 | $3.71 | 2.16 M | $1.16 M |
| 07/02/2026 | $4.84 | $4.75 (-1.86%) | $4.95 | $4.65 | 9.96 K | $1.35 M |
| 07/01/2026 | $5.04 | $4.96 (-1.59%) | $5.11 | $4.80 | 10.94 K | $1.41 M |
| 06/30/2026 | $5.04 | $5.01 (-0.6%) | $5.22 | $4.80 | 8.09 K | $1.43 M |
| 06/29/2026 | $5.04 | $5.23 (3.77%) | $5.26 | $4.64 | 9.29 K | $1.49 M |
| 06/26/2026 | $4.54 | $5.10 (12.33%) | $5.10 | $4.52 | 19.28 K | $1.45 M |
| 06/25/2026 | $4.88 | $4.68 (-4.1%) | $4.92 | $4.18 | 48.67 K | $1.33 M |
| 06/24/2026 | $5.14 | $5.19 (0.97%) | $5.61 | $4.84 | 40.67 K | $1.48 M |
| 06/23/2026 | $5.08 | $5.60 (10.24%) | $5.65 | $4.80 | 30.54 K | $1.60 M |
| 06/22/2026 | $5.04 | $5.15 (2.18%) | $5.15 | $4.64 | 37.13 K | $1.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
