5 DAY PERFORMANCE
-91.60%
1 MONTH PERFORMANCE
-94.87%
3 MONTH PERFORMANCE
-98.50%
6 MONTH PERFORMANCE
-99.95%
YEAR-TO-DATE PERFORMANCE
-99.96%
1 YEAR PERFORMANCE
-100.00%
Zeta Network Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $5.77 | $5.17 (-10.4%) | $5.91 | $4.80 | 95.63 K | $1.47 M |
| 06/17/2026 | $6.16 | $6.37 (3.41%) | $6.40 | $6.00 | 89.23 K | $1.82 M |
| 06/16/2026 | $7.14 | $7.34 (2.8%) | $7.44 | $5.92 | 441.03 K | $2.09 M |
| 06/15/2026 | $7.40 | $7.62 (2.97%) | $8.64 | $7.33 | 1.68 M | $2.17 M |
| 06/12/2026 | $8.24 | $7.40 (-10.19%) | $8.24 | $7.04 | 147.02 K | $2.11 M |
| 06/11/2026 | $10.64 | $9.68 (-9.02%) | $11.28 | $9.20 | 2.61 M | $2.76 M |
| 06/10/2026 | $10.48 | $10.32 (-1.53%) | $11.04 | $9.92 | 29.02 K | $2.94 M |
| 06/09/2026 | $10.72 | $10.08 (-5.97%) | $15.20 | $9.20 | 270.79 K | $2.87 M |
| 06/08/2026 | $10.88 | $10.48 (-3.68%) | $11.68 | $9.84 | 37.39 K | $2.99 M |
| 06/05/2026 | $11.60 | $11.52 (-0.69%) | $12.56 | $11.04 | 6.73 K | $3.28 M |
| 06/04/2026 | $10.80 | $12.08 (11.85%) | $12.56 | $10.64 | 12.63 K | $3.44 M |
| 06/03/2026 | $12.40 | $11.76 (-5.16%) | $12.80 | $10.40 | 36.39 K | $3.35 M |
| 06/02/2026 | $12.72 | $13.92 (9.43%) | $14.16 | $12.08 | 298.33 K | $3.97 M |
| 06/01/2026 | $14.16 | $14.16 (0%) | $16.24 | $13.84 | 129.96 K | $4.04 M |
| 05/29/2026 | $13.68 | $14.00 (2.34%) | $15.76 | $13.44 | 5.55 K | $3.99 M |
| 05/28/2026 | $13.76 | $13.68 (-0.58%) | $13.92 | $13.20 | 1.37 K | $3.90 M |
| 05/27/2026 | $14.08 | $13.84 (-1.7%) | $14.08 | $13.20 | 1.55 K | $3.95 M |
| 05/26/2026 | $14.24 | $13.68 (-3.93%) | $14.32 | $12.64 | 1.89 K | $3.90 M |
| 05/22/2026 | $14.00 | $13.92 (-0.57%) | $14.24 | $13.12 | 1.61 K | $3.97 M |
| 05/21/2026 | $12.72 | $13.76 (8.18%) | $13.76 | $12.64 | 1.08 K | $3.92 M |
| 05/20/2026 | $12.72 | $13.12 (3.14%) | $13.28 | $12.32 | 1.55 K | $3.74 M |
| 05/19/2026 | $12.40 | $12.72 (2.58%) | $12.88 | $12.24 | 1.75 K | $3.63 M |
| 05/18/2026 | $13.52 | $12.24 (-9.47%) | $14.24 | $12.16 | 8.45 K | $3.49 M |
| 05/15/2026 | $13.84 | $13.76 (-0.58%) | $13.84 | $13.12 | 2.31 K | $3.92 M |
| 05/14/2026 | $13.52 | $13.84 (2.37%) | $14.16 | $12.96 | 2.58 K | $3.95 M |
| 05/13/2026 | $13.44 | $13.20 (-1.79%) | $13.68 | $12.80 | 3.05 K | $3.76 M |
| 05/12/2026 | $13.60 | $13.20 (-2.94%) | $13.84 | $13.04 | 2.65 K | $3.76 M |
| 05/11/2026 | $14.08 | $13.92 (-1.14%) | $14.08 | $12.80 | 2.54 K | $3.97 M |
| 05/08/2026 | $13.52 | $14.08 (4.14%) | $14.16 | $12.80 | 2.41 K | $4.01 M |
| 05/07/2026 | $13.68 | $13.36 (-2.34%) | $14.00 | $13.28 | 1.38 K | $3.81 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.
