5 DAY PERFORMANCE
-87.88%
1 MONTH PERFORMANCE
-89.53%
3 MONTH PERFORMANCE
-99.60%
6 MONTH PERFORMANCE
-99.81%
YEAR-TO-DATE PERFORMANCE
-99.65%
Zeta Network Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.79 | $1.80 (0.72%) | $1.84 | $1.72 | 14.99 K | $1.94 M |
| 05/05/2026 | $1.70 | $1.84 (8.24%) | $1.84 | $1.63 | 18.86 K | $2.02 M |
| 05/04/2026 | $1.70 | $1.70 (0%) | $1.70 | $1.65 | 10.18 K | $1.86 M |
| 05/01/2026 | $1.68 | $1.65 (-1.79%) | $1.70 | $1.58 | 18.72 K | $1.81 M |
| 04/30/2026 | $1.63 | $1.68 (3.07%) | $1.74 | $1.60 | 9.00 K | $1.84 M |
| 04/29/2026 | $1.55 | $1.59 (2.58%) | $1.69 | $1.54 | 12.56 K | $1.74 M |
| 04/28/2026 | $1.60 | $1.54 (-3.75%) | $1.62 | $1.53 | 6.08 K | $1.69 M |
| 04/27/2026 | $1.63 | $1.59 (-2.45%) | $1.65 | $1.59 | 21.14 K | $1.74 M |
| 04/24/2026 | $1.77 | $1.67 (-5.65%) | $1.77 | $1.52 | 61.92 K | $1.83 M |
| 04/23/2026 | $1.89 | $1.70 (-10.05%) | $1.89 | $1.69 | 29.40 K | $1.86 M |
| 04/22/2026 | $1.95 | $1.86 (-4.62%) | $1.95 | $1.79 | 15.56 K | $2.04 M |
| 04/21/2026 | $1.77 | $1.86 (5.08%) | $1.88 | $1.76 | 18.20 K | $2.04 M |
| 04/20/2026 | $1.73 | $1.83 (5.78%) | $1.84 | $1.70 | 31.36 K | $2.01 M |
| 04/17/2026 | $1.71 | $1.73 (1.17%) | $1.84 | $1.67 | 87.30 K | $1.90 M |
| 04/16/2026 | $1.86 | $1.71 (-8.06%) | $1.86 | $1.66 | 39.78 K | $1.87 M |
| 04/15/2026 | $1.71 | $1.82 (6.43%) | $1.84 | $1.66 | 21.80 K | $2.00 M |
| 04/14/2026 | $1.81 | $1.77 (-2.21%) | $1.83 | $1.72 | 47.85 K | $1.94 M |
| 04/13/2026 | $1.72 | $1.85 (7.56%) | $1.87 | $1.65 | 36.16 K | $2.03 M |
| 04/10/2026 | $1.75 | $1.71 (-2.29%) | $1.77 | $1.51 | 112.00 K | $1.87 M |
| 04/09/2026 | $1.75 | $1.72 (-1.71%) | $1.80 | $1.63 | 44.42 K | $1.89 M |
| 04/08/2026 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.70 | 71.67 K | $1.94 M |
| 04/07/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.66 | 33.77 K | $1.97 M |
| 04/06/2026 | $1.89 | $1.91 (1.06%) | $1.95 | $1.70 | 119.10 K | $2.09 M |
| 04/02/2026 | $1.98 | $1.88 (-5.05%) | $2.04 | $1.77 | 109.25 K | $2.06 M |
| 04/01/2026 | $1.93 | $2.18 (12.95%) | $2.28 | $1.91 | 220.00 K | $2.39 M |
| 03/31/2026 | $1.66 | $1.98 (19.28%) | $2.30 | $1.66 | 291.50 K | $2.17 M |
| 03/30/2026 | $2.11 | $2.01 (-4.74%) | $2.31 | $1.29 | 3.24 M | $2.20 M |
| 03/27/2026 | $2.35 | $2.29 (-2.55%) | $2.51 | $2.02 | 67.40 K | $2.51 M |
| 03/26/2026 | $2.40 | $2.32 (-3.33%) | $2.47 | $2.17 | 52.03 K | $2.54 M |
| 03/25/2026 | $2.64 | $2.39 (-9.47%) | $2.64 | $2.39 | 36.51 K | $2.62 M |
| 03/24/2026 | $2.91 | $2.64 (-9.28%) | $2.97 | $2.63 | 27.81 K | $2.89 M |
| 03/23/2026 | $2.88 | $2.99 (3.82%) | $3.00 | $2.60 | 84.20 K | $3.28 M |
| 03/20/2026 | $3.33 | $2.93 (-12.01%) | $3.39 | $2.80 | 59.80 K | $3.21 M |
| 03/19/2026 | $3.12 | $3.30 (5.77%) | $3.41 | $3.03 | 51.90 K | $3.62 M |
| 03/18/2026 | $3.40 | $3.22 (-5.29%) | $3.45 | $3.00 | 69.30 K | $3.53 M |
| 03/17/2026 | $3.87 | $3.55 (-8.27%) | $4.69 | $3.00 | 162.50 K | $3.89 M |
| 03/16/2026 | $5.41 | $4.00 (-26.06%) | $5.41 | $3.60 | 194.01 K | $4.39 M |
| 03/13/2026 | $8.92 | $5.81 (-34.87%) | $9.00 | $5.54 | 405.90 K | $6.37 M |
| 03/12/2026 | $8.63 | $8.71 (0.93%) | $9.78 | $7.52 | 69.35 K | $9.55 M |
| 03/11/2026 | $16.00 | $10.78 (-32.63%) | $16.00 | $10.05 | 89.17 K | $11.82 M |
| 03/10/2026 | $19.56 | $16.06 (-17.89%) | $20.90 | $13.00 | 23.16 K | $17.61 M |
| 03/09/2026 | $18.76 | $19.54 (4.16%) | $19.70 | $18.06 | 7.39 K | $21.42 M |
| 03/06/2026 | $22.48 | $22.04 (-1.96%) | $22.48 | $20.49 | 3.89 K | $24.16 M |
| 03/05/2026 | $21.73 | $22.95 (5.61%) | $24.00 | $21.19 | 5.50 K | $25.16 M |
| 03/04/2026 | $20.57 | $22.08 (7.34%) | $22.14 | $19.00 | 5.81 K | $24.21 M |
| 03/03/2026 | $20.64 | $20.29 (-1.7%) | $22.06 | $18.50 | 11.86 K | $22.25 M |
| 03/02/2026 | $24.64 | $23.45 (-4.83%) | $24.64 | $22.15 | 4.45 K | $25.71 M |
| 02/27/2026 | $27.96 | $26.10 (-6.65%) | $27.96 | $24.00 | 3.81 K | $28.62 M |
| 02/26/2026 | $29.00 | $28.37 (-2.17%) | $30.00 | $26.48 | 6.54 K | $31.10 M |
| 02/25/2026 | $27.19 | $27.58 (1.43%) | $28.87 | $26.48 | 3.99 K | $30.24 M |
| 02/24/2026 | $25.32 | $26.47 (4.54%) | $27.58 | $24.90 | 3.99 K | $29.02 M |
| 02/23/2026 | $24.11 | $25.71 (6.64%) | $25.71 | $23.00 | 3.27 K | $28.19 M |
| 02/20/2026 | $24.00 | $24.72 (3%) | $29.00 | $22.99 | 17.52 K | $27.10 M |
| 02/19/2026 | $21.35 | $24.12 (12.97%) | $24.95 | $21.28 | 14.41 K | $26.44 M |
| 02/18/2026 | $20.16 | $22.84 (13.29%) | $23.65 | $19.33 | 243.10 K | $25.04 M |
| 02/17/2026 | $24.20 | $21.48 (-11.24%) | $24.76 | $21.20 | 13.54 K | $23.55 M |
| 02/13/2026 | $25.11 | $23.45 (-6.61%) | $27.72 | $23.08 | 22.22 K | $25.71 M |
| 02/12/2026 | $23.29 | $25.34 (8.8%) | $29.30 | $22.91 | 43.76 K | $27.78 M |
| 02/11/2026 | $27.80 | $23.00 (-17.27%) | $28.30 | $21.20 | 26.85 K | $25.22 M |
| 02/10/2026 | $35.00 | $26.80 (-23.43%) | $45.00 | $26.06 | 97.24 K | $29.38 M |
| 02/09/2026 | $52.17 | $37.42 (-28.27%) | $55.88 | $36.60 | 37.68 K | $41.03 M |
| 02/06/2026 | $62.70 | $49.77 (-20.62%) | $78.00 | $46.56 | 63.20 K | $54.57 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.
