5 DAY PERFORMANCE
-54.37%
1 MONTH PERFORMANCE
-87.01%
3 MONTH PERFORMANCE
-92.45%
6 MONTH PERFORMANCE
-98.53%
YEAR-TO-DATE PERFORMANCE
-99.96%
1 YEAR PERFORMANCE
-99.98%
Zeta Network Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.53 | $0.62 (18.12%) | $0.73 | $0.52 | 5.46 M | $391.09 K |
| 11/03/2026 | $0.50 | $0.55 (10.6%) | $1.02 | $0.46 | 13.41 M | $346.45 K |
| 11/02/2026 | $0.42 | $0.50 (19.08%) | $0.50 | $0.42 | 186.28 K | $314.38 K |
| 10/30/2026 | $0.54 | $0.44 (-18.98%) | $0.75 | $0.35 | 4.84 M | $275.59 K |
| 10/29/2026 | $0.50 | $0.51 (1.17%) | $0.52 | $0.48 | 52.63 K | $320.54 K |
| 10/28/2026 | $0.47 | $0.52 (10.53%) | $0.53 | $0.47 | 140.54 K | $326.64 K |
| 10/27/2026 | $0.51 | $0.51 (0.99%) | $0.64 | $0.47 | 5.44 M | $321.67 K |
| 10/26/2026 | $0.57 | $0.51 (-11.34%) | $0.59 | $0.51 | 85.37 K | $317.71 K |
| 10/23/2026 | $0.64 | $0.57 (-11.55%) | $0.64 | $0.56 | 76.55 K | $355.94 K |
| 10/22/2026 | $0.68 | $0.68 (-0.67%) | $0.70 | $0.60 | 64.10 K | $425.67 K |
| 10/21/2026 | $0.70 | $0.69 (-1.44%) | $0.70 | $0.68 | 50.54 K | $433.85 K |
| 10/20/2026 | $0.74 | $0.71 (-4.13%) | $0.75 | $0.65 | 63.62 K | $202.31 K |
| 10/19/2026 | $0.75 | $0.75 (0.01%) | $0.85 | $0.65 | 97.38 K | $213.82 K |
| 10/16/2026 | $0.85 | $0.77 (-9.57%) | $0.87 | $0.76 | 32.10 K | $220.07 K |
| 10/15/2026 | $0.83 | $0.86 (3%) | $0.88 | $0.83 | 31.38 K | $244.56 K |
| 10/14/2026 | $0.90 | $0.85 (-5.56%) | $0.91 | $0.83 | 93.87 K | $243.39 K |
| 10/13/2026 | $0.90 | $0.91 (1.59%) | $0.97 | $0.83 | 255.45 K | $260.09 K |
| 10/12/2026 | $0.91 | $1.01 (10.99%) | $1.17 | $0.81 | 855.60 K | $287.95 K |
| 10/09/2026 | $0.94 | $0.93 (-1.55%) | $0.96 | $0.91 | 44.51 K | $265.14 K |
| 10/08/2026 | $1.03 | $0.90 (-12.43%) | $1.03 | $0.85 | 158.85 K | $257.16 K |
| 10/07/2026 | $1.10 | $1.06 (-3.64%) | $1.16 | $1.05 | 115.43 K | $302.20 K |
| 10/06/2026 | $1.14 | $1.16 (1.75%) | $1.25 | $1.13 | 170.60 K | $330.71 K |
| 10/05/2026 | $1.19 | $1.25 (5.04%) | $1.28 | $1.05 | 833.20 K | $356.37 K |
| 10/02/2026 | $1.11 | $1.54 (38.74%) | $1.94 | $1.10 | 28.20 M | $439.05 K |
| 10/01/2026 | $1.24 | $1.06 (-14.52%) | $1.27 | $1.06 | 36.53 K | $302.20 K |
| 09/30/2026 | $1.26 | $1.16 (-7.94%) | $1.29 | $1.16 | 19.80 K | $330.71 K |
| 09/29/2026 | $1.33 | $1.25 (-6.02%) | $1.40 | $1.25 | 31.04 K | $356.37 K |
| 09/28/2026 | $1.33 | $1.29 (-3.01%) | $1.38 | $1.27 | 30.72 K | $367.78 K |
| 09/25/2026 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.32 | 26.34 K | $384.88 K |
| 09/24/2026 | $1.42 | $1.43 (0.7%) | $1.49 | $1.36 | 24.03 K | $407.69 K |
| 09/23/2026 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.38 | 29.48 K | $393.43 K |
| 09/22/2026 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.36 | 22.10 K | $393.43 K |
| 09/21/2026 | $1.51 | $1.42 (-5.96%) | $1.54 | $1.36 | 30.64 K | $404.84 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 |
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.
