5 DAY PERFORMANCE
-69.07%
1 MONTH PERFORMANCE
-88.51%
3 MONTH PERFORMANCE
-93.31%
6 MONTH PERFORMANCE
-99.68%
YEAR-TO-DATE PERFORMANCE
-99.65%
Zeta Network Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.63 | $0.64 (2.19%) | $0.64 | $0.58 | 296.98 K | $367.09 K |
| 06/18/2026 | $0.72 | $0.65 (-10.27%) | $0.74 | $0.60 | 765.00 K | $368.75 K |
| 06/17/2026 | $0.77 | $0.80 (3.38%) | $0.80 | $0.75 | 713.80 K | $8.73 K |
| 06/16/2026 | $0.89 | $0.92 (2.8%) | $0.93 | $0.74 | 3.53 M | $10.06 K |
| 06/15/2026 | $0.93 | $0.95 (2.87%) | $1.08 | $0.92 | 13.44 M | $10.44 K |
| 06/12/2026 | $1.03 | $0.93 (-10.16%) | $1.03 | $0.88 | 1.18 M | $10.15 K |
| 06/11/2026 | $1.33 | $1.21 (-9.02%) | $1.41 | $1.15 | 20.89 M | $13.27 K |
| 06/10/2026 | $1.31 | $1.29 (-1.53%) | $1.38 | $1.24 | 232.12 K | $14.14 K |
| 06/09/2026 | $1.34 | $1.26 (-5.97%) | $1.90 | $1.15 | 2.17 M | $13.81 K |
| 06/08/2026 | $1.36 | $1.31 (-3.68%) | $1.46 | $1.23 | 299.10 K | $14.36 K |
| 06/05/2026 | $1.45 | $1.44 (-0.69%) | $1.57 | $1.38 | 53.84 K | $15.79 K |
| 06/04/2026 | $1.35 | $1.51 (11.85%) | $1.57 | $1.33 | 101.01 K | $16.55 K |
| 06/03/2026 | $1.55 | $1.47 (-5.16%) | $1.60 | $1.30 | 291.10 K | $16.12 K |
| 06/02/2026 | $1.59 | $1.74 (9.43%) | $1.77 | $1.51 | 2.39 M | $19.08 K |
| 06/01/2026 | $1.77 | $1.77 (0%) | $2.03 | $1.73 | 1.04 M | $19.40 K |
| 05/29/2026 | $1.71 | $1.75 (2.34%) | $1.97 | $1.68 | 44.41 K | $19.19 K |
| 05/28/2026 | $1.72 | $1.71 (-0.58%) | $1.74 | $1.65 | 10.94 K | $18.75 K |
| 05/27/2026 | $1.76 | $1.73 (-1.7%) | $1.76 | $1.65 | 12.38 K | $18.97 K |
| 05/26/2026 | $1.78 | $1.71 (-3.93%) | $1.79 | $1.58 | 15.26 K | $18.75 K |
| 05/22/2026 | $1.75 | $1.74 (-0.57%) | $1.78 | $1.64 | 13.02 K | $19.08 K |
| 05/21/2026 | $1.59 | $1.72 (8.18%) | $1.72 | $1.58 | 8.64 K | $18.86 K |
| 05/20/2026 | $1.59 | $1.64 (3.14%) | $1.66 | $1.54 | 12.82 K | $17.98 K |
| 05/19/2026 | $1.55 | $1.59 (2.58%) | $1.61 | $1.53 | 14.00 K | $17.43 K |
| 05/18/2026 | $1.69 | $1.53 (-9.47%) | $1.78 | $1.52 | 67.62 K | $16.77 K |
| 05/15/2026 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.64 | 18.50 K | $18.86 K |
| 05/14/2026 | $1.69 | $1.73 (2.37%) | $1.77 | $1.62 | 20.73 K | $18.97 K |
| 05/13/2026 | $1.68 | $1.65 (-1.79%) | $1.71 | $1.60 | 24.53 K | $18.09 K |
| 05/12/2026 | $1.70 | $1.65 (-2.94%) | $1.73 | $1.63 | 21.23 K | $18.09 K |
| 05/11/2026 | $1.76 | $1.74 (-1.14%) | $1.76 | $1.60 | 20.35 K | $19.08 K |
| 05/08/2026 | $1.69 | $1.76 (4.14%) | $1.77 | $1.60 | 19.33 K | $19.29 K |
| 05/07/2026 | $1.71 | $1.67 (-2.34%) | $1.75 | $1.66 | 11.34 K | $18.31 K |
| 05/06/2026 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.72 | 33.91 K | $19.19 K |
| 05/05/2026 | $1.70 | $1.84 (8.24%) | $1.84 | $1.63 | 18.86 K | $20.17 K |
| 05/04/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.65 | 10.18 K | $18.64 K |
| 05/01/2026 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.58 | 18.72 K | $18.09 K |
| 04/30/2026 | $1.63 | $1.68 (3.07%) | $1.74 | $1.60 | 9.00 K | $18.42 K |
| 04/29/2026 | $1.55 | $1.59 (2.58%) | $1.69 | $1.54 | 12.56 K | $17.43 K |
| 04/28/2026 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 6.08 K | $16.88 K |
| 04/27/2026 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.59 | 21.14 K | $17.43 K |
| 04/24/2026 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.52 | 61.92 K | $18.31 K |
| 04/23/2026 | $1.89 | $1.70 (-10.05%) | $1.89 | $1.69 | 29.40 K | $18.64 K |
| 04/22/2026 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.79 | 15.56 K | $20.39 K |
| 04/21/2026 | $1.77 | $1.86 (5.08%) | $1.88 | $1.76 | 18.20 K | $20.39 K |
| 04/20/2026 | $1.73 | $1.83 (5.78%) | $1.84 | $1.70 | 31.36 K | $20.06 K |
| 04/17/2026 | $1.71 | $1.73 (1.17%) | $1.84 | $1.67 | 87.30 K | $18.97 K |
| 04/16/2026 | $1.86 | $1.71 (-8.06%) | $1.86 | $1.66 | 39.78 K | $18.75 K |
| 04/15/2026 | $1.71 | $1.82 (6.43%) | $1.84 | $1.66 | 21.80 K | $19.95 K |
| 04/14/2026 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.72 | 47.85 K | $19.40 K |
| 04/13/2026 | $1.72 | $1.85 (7.56%) | $1.87 | $1.65 | 36.16 K | $20.28 K |
| 04/10/2026 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.51 | 112.00 K | $18.75 K |
| 04/09/2026 | $1.75 | $1.72 (-1.71%) | $1.80 | $1.63 | 44.42 K | $18.86 K |
| 04/08/2026 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.70 | 71.67 K | $19.40 K |
| 04/07/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.66 | 33.77 K | $19.73 K |
| 04/06/2026 | $1.89 | $1.91 (1.06%) | $1.95 | $1.70 | 119.10 K | $20.94 K |
| 04/02/2026 | $1.98 | $1.88 (-5.05%) | $2.04 | $1.77 | 109.25 K | $20.61 K |
| 04/01/2026 | $1.93 | $2.18 (12.95%) | $2.28 | $1.91 | 220.00 K | $23.90 K |
| 03/31/2026 | $1.66 | $1.98 (19.28%) | $2.30 | $1.66 | 291.50 K | $21.71 K |
| 03/30/2026 | $2.11 | $2.01 (-4.74%) | $2.31 | $1.29 | 3.24 M | $22.04 K |
| 03/27/2026 | $2.35 | $2.29 (-2.55%) | $2.51 | $2.02 | 67.40 K | $25.11 K |
| 03/26/2026 | $2.40 | $2.32 (-3.33%) | $2.47 | $2.17 | 52.03 K | $25.43 K |
| 03/25/2026 | $2.64 | $2.39 (-9.47%) | $2.64 | $2.39 | 36.51 K | $26.20 K |
| 03/24/2026 | $2.91 | $2.64 (-9.28%) | $2.97 | $2.63 | 27.81 K | $28.94 K |
| 03/23/2026 | $2.88 | $2.99 (3.82%) | $3.00 | $2.60 | 84.20 K | $32.78 K |
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.
