Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.7223	0.7995	0.7223	0.7937	398,006	+0.06(+7.93%)
Jan 08, 2026	0.6753	0.7400	0.6714	0.7354	258,038	+0.06(+8.12%)
Jan 07, 2026	0.6959	0.7000	0.6686	0.6802	167,344	-0.02(-2.87%)
Jan 06, 2026	0.7099	0.7149	0.6803	0.7003	204,326	+0.00(+0.04%)
Jan 05, 2026	0.6300	0.7000	0.6016	0.7000	318,047	+0.08(+12.69%)
Jan 02, 2026	0.6000	0.6243	0.5733	0.6212	274,576	+0.04(+7.27%)
Dec 31, 2025	0.6157	0.6251	0.5609	0.5791	651,584	-0.04(-7.11%)
Dec 30, 2025	0.6200	0.6256	0.6019	0.6234	401,522	-0.00(-0.37%)
Dec 29, 2025	0.6257	0.6408	0.6050	0.6257	413,803	-0.02(-2.57%)
Dec 26, 2025	0.6354	0.6606	0.6064	0.6422	531,037	-0.00(-0.51%)
Dec 24, 2025	0.6325	0.6457	0.6155	0.6455	301,342	+0.01(+2.01%)
Dec 23, 2025	0.6631	0.6631	0.6048	0.6328	598,771	-0.04(-6.06%)
Dec 22, 2025	0.7004	0.7026	0.6250	0.6736	2,451,494	+0.02(+3.63%)
Dec 19, 2025	0.7363	0.7363	0.6287	0.6500	4,011,856	-0.37(-36.27%)
Dec 18, 2025	0.6785	1.030	0.5888	1.020	11,843,613	+0.36(+55.73%)
Dec 17, 2025	0.6750	0.6844	0.6453	0.6550	114,720	-0.00(-0.24%)
Dec 16, 2025	0.6842	0.6842	0.6450	0.6566	477,612	-0.03(-3.85%)
Dec 15, 2025	0.7300	0.7325	0.6676	0.6829	383,107	-0.04(-5.15%)
Dec 12, 2025	0.7426	0.7504	0.7200	0.7200	240,123	-0.03(-4.00%)
Dec 11, 2025	0.7400	0.7600	0.7364	0.7500	244,418	+0.01(+1.81%)
Dec 10, 2025	0.7509	0.7700	0.7187	0.7367	182,465	-0.03(-4.44%)
Dec 09, 2025	0.7400	0.7899	0.7030	0.7709	396,710	+0.05(+6.45%)
Dec 08, 2025	0.7407	0.7599	0.6939	0.7242	538,287	-0.01(-0.75%)
Dec 05, 2025	0.8100	0.8339	0.7297	0.7297	324,536	-0.07(-9.12%)
Dec 04, 2025	0.7700	0.8077	0.7700	0.8029	189,528	+0.03(+4.41%)
Dec 03, 2025	0.7920	0.7949	0.7506	0.7690	610,564	-0.02(-2.78%)
Dec 02, 2025	0.7900	0.8134	0.7900	0.7910	185,214	-0.01(-0.74%)
Dec 01, 2025	0.8650	0.8650	0.7969	0.7969	258,892	-0.09(-10.46%)
Nov 28, 2025	0.8500	0.9000	0.8500	0.8900	239,625	+0.07(+8.21%)
Nov 26, 2025	0.8200	0.8410	0.7969	0.8225	200,855	+0.04(+4.79%)
Nov 25, 2025	0.7300	0.8400	0.7300	0.7849	442,434	+0.05(+7.51%)
Nov 24, 2025	0.7800	0.7958	0.7054	0.7301	542,554	-0.03(-3.93%)
Nov 21, 2025	0.7120	0.7979	0.6804	0.7600	427,715	+0.02(+2.70%)
Nov 20, 2025	0.8227	0.8401	0.7110	0.7400	881,569	-0.06(-7.50%)
Nov 19, 2025	0.9942	1.030	0.7900	0.8000	650,686	-0.20(-19.69%)
Nov 18, 2025	1.000	1.030	0.9772	0.9961	287,142	-0.02(-2.34%)
Nov 17, 2025	1.020	1.050	1.010	1.020	293,107	-0.03(-2.86%)
Nov 14, 2025	1.000	1.070	1.000	1.050	334,210	+0.01(+0.96%)
Nov 13, 2025	1.090	1.120	1.020	1.040	453,865	-0.06(-5.45%)
Nov 12, 2025	1.100	1.125	1.045	1.100	505,826	-0.03(-2.65%)
Nov 11, 2025	1.100	1.140	1.080	1.130	354,484	+0.05(+4.63%)
Nov 10, 2025	1.160	1.180	1.080	1.080	775,381	-0.01(-0.92%)
Nov 07, 2025	1.030	1.090	1.010	1.090	447,025	+0.04(+3.81%)
Nov 06, 2025	1.200	1.220	1.025	1.050	838,509	-0.01(-0.94%)
Nov 05, 2025	1.050	1.090	1.050	1.060	532,319	+0.00(+0.00%)
Nov 04, 2025	1.130	1.130	1.030	1.060	800,123	-0.12(-10.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Zeta Network Group - Class A Ordinary Shares (NQ:ZNB)

Historical Prices

Popular Pages