Stock listing
NASDAQ:ZNB Zeta Network Group Stock
Home listing (NASDAQ) of Zeta Network Group
Follow Zeta Network Group into a list and get an email when it puts out news.
Share price · NASDAQ:ZNB
$0.438 USD -0.072 (-14.0%)
Close on Oct 30, 2026
- Day range
- $0.350 – $0.749 USDOct 30, 2026
- Volume
- 4.84M sharesOct 30, 2026
- Market cap
- $1.99M USDAt the close on Oct 30, 2026 · price × 4.55M shares outstanding
- 52-week range
- $0.350 – $1,071.600 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $1.88M USDMedian day 72,126 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ZNB · Home | $0.438 USD | -0.072 (-14.0%) | 4,838,562 | $0.541 | $0.749 | $0.350 | $0.510 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:ZNB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.438 | -0.072 | -14.0% | $0.541 | $0.749 | $0.350 | 4,838,562 | |
| $0.510 | -0.010 | -1.9% | $0.504 | $0.515 | $0.479 | 50,737 | |
| $0.520 | +0.008 | +1.5% | $0.470 | $0.526 | $0.470 | 136,470 | |
| $0.512 | +0.006 | +1.2% | $0.507 | $0.638 | $0.475 | 5,420,266 | |
| $0.505 | -0.061 | -10.7% | $0.570 | $0.590 | $0.505 | 83,227 | |
| $0.566 | -0.111 | -16.4% | $0.640 | $0.640 | $0.556 | 76,545 | |
| $0.677 | -0.013 | -1.9% | $0.682 | $0.700 | $0.600 | 64,088 | |
| $0.690 | -0.020 | -2.8% | $0.700 | $0.705 | $0.679 | 50,541 | |
| $0.710 | -0.040 | -5.4% | $0.740 | $0.750 | $0.650 | 63,616 | |
| $0.750 | -0.022 | -2.8% | $0.750 | $0.853 | $0.650 | 97,375 | |
| $0.772 | -0.086 | -10.0% | $0.854 | $0.870 | $0.764 | 32,096 | |
| $0.858 | +0.004 | +0.5% | $0.833 | $0.880 | $0.833 | 31,380 | |
| $0.854 | -0.059 | -6.4% | $0.904 | $0.906 | $0.830 | 93,865 | |
| $0.912 | -0.098 | -9.7% | $0.898 | $0.973 | $0.830 | 255,452 | |
| $1.010 | +0.080 | +8.6% | $0.910 | $1.170 | $0.810 | 855,567 | |
| $0.930 | +0.028 | +3.1% | $0.945 | $0.960 | $0.910 | 44,505 | |
| $0.902 | -0.158 | -14.9% | $1.030 | $1.030 | $0.854 | 158,853 | |
| $1.060 | -0.100 | -8.6% | $1.100 | $1.160 | $1.050 | 115,431 | |
| $1.160 | -0.090 | -7.2% | $1.140 | $1.250 | $1.130 | 170,596 | |
| $1.250 | -0.290 | -18.8% | $1.190 | $1.280 | $1.052 | 833,162 | |
| $1.540 | +0.480 | +45.3% | $1.110 | $1.940 | $1.097 | 28,200,046 | |
| $1.060 | -0.100 | -8.6% | $1.240 | $1.270 | $1.060 | 36,533 | |
| $1.160 | -0.090 | -7.2% | $1.260 | $1.285 | $1.160 | 19,802 | |
| $1.250 | -0.040 | -3.1% | $1.330 | $1.395 | $1.250 | 31,036 | |
| $1.290 | -0.060 | -4.4% | $1.330 | $1.380 | $1.270 | 30,717 | |
| $1.350 | -0.080 | -5.6% | $1.370 | $1.430 | $1.320 | 26,344 | |
| $1.430 | +0.050 | +3.6% | $1.420 | $1.490 | $1.360 | 24,030 | |
| $1.380 | 0.000 | 0.0% | $1.420 | $1.450 | $1.380 | 29,477 | |
| $1.380 | -0.040 | -2.8% | $1.440 | $1.450 | $1.360 | 22,100 | |
| $1.420 | -0.060 | -4.1% | $1.510 | $1.540 | $1.360 | 30,637 | |
| $1.480 | +0.120 | +8.8% | $1.400 | $1.520 | $1.360 | 53,475 | |
| $1.360 | +0.040 | +3.0% | $1.310 | $1.440 | $1.290 | 43,051 | |
| $1.320 | -0.010 | -0.8% | $1.370 | $1.380 | $1.320 | 26,573 | |
| $1.330 | -0.080 | -5.7% | $1.410 | $1.460 | $1.330 | 21,661 | |
| $1.410 | 0.000 | 0.0% | $1.400 | $1.508 | $1.400 | 28,744 | |
| $1.410 | -0.060 | -4.1% | $1.490 | $1.549 | $1.360 | 46,373 | |
| $1.470 | -0.080 | -5.2% | $1.540 | $1.560 | $1.470 | 41,289 | |
| $1.550 | -0.060 | -3.7% | $1.590 | $1.600 | $1.550 | 21,416 | |
| $1.610 | +0.010 | +0.6% | $1.570 | $1.680 | $1.550 | 23,295 | |
| $1.600 | -0.080 | -4.8% | $1.670 | $1.745 | $1.600 | 46,111 | |
| $1.680 | +0.040 | +2.4% | $1.650 | $1.750 | $1.650 | 30,805 | |
| $1.640 | +0.080 | +5.1% | $1.560 | $1.730 | $1.550 | 54,257 | |
| $1.560 | -0.130 | -7.7% | $1.650 | $1.665 | $1.550 | 53,960 | |
| $1.690 | +0.070 | +4.3% | $1.620 | $1.740 | $1.620 | 58,437 | |
| $1.620 | -0.140 | -8.0% | $1.720 | $1.750 | $1.612 | 64,350 | |
| $1.760 | 0.000 | 0.0% | $1.720 | $1.800 | $1.720 | 29,617 | |
| $1.760 | +0.010 | +0.6% | $1.710 | $1.810 | $1.680 | 91,517 | |
| $1.750 | -0.050 | -2.8% | $1.710 | $1.850 | $1.680 | 107,082 | |
| $1.800 | +0.030 | +1.7% | $1.700 | $1.884 | $1.660 | 120,221 | |
| $1.770 | -0.210 | -10.6% | $1.850 | $1.940 | $1.750 | 237,253 | |
| $1.980 | -0.260 | -11.6% | $1.960 | $2.070 | $1.960 | 393,352 | |
| $2.240 | +0.010 | +0.4% | $2.660 | $3.270 | $1.780 | 25,797,001 | |
| $2.230 | +0.110 | +5.2% | $2.070 | $2.340 | $2.040 | 83,564 | |
| $2.120 | +0.040 | +1.9% | $2.000 | $2.220 | $1.960 | 119,742 | |
| $2.080 | -0.260 | -11.1% | $2.270 | $2.290 | $1.800 | 229,556 | |
| $2.340 | -0.240 | -9.3% | $2.410 | $2.655 | $2.050 | 1,663,319 | |
| $2.580 | -0.070 | -2.6% | $2.730 | $2.990 | $2.410 | 273,417 | |
| $2.650 | -0.080 | -2.9% | $2.960 | $2.980 | $2.480 | 242,513 | |
| $2.730 | +0.260 | +10.5% | $2.550 | $3.140 | $2.550 | 563,847 | |
| $2.470 | 0.000 | 0.0% | $2.420 | $2.760 | $2.350 | 159,560 | |
| $2.470 | -0.340 | -12.1% | $2.720 | $2.760 | $2.370 | 67,706 | |
| $2.810 | +0.160 | +6.0% | $2.650 | $3.049 | $2.650 | 197,064 | |
| $2.650 | +0.170 | +6.9% | $2.440 | $2.800 | $2.410 | 147,598 | |
| $2.480 | +0.100 | +4.2% | $2.380 | $2.576 | $2.250 | 280,617 | |
| $2.380 | -0.450 | -15.9% | $2.480 | $2.599 | $2.100 | 226,117 | |
| $2.830 | +0.430 | +17.9% | $2.320 | $2.900 | $2.210 | 434,553 |
- Ticker
- NASDAQ:ZNB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Crypto & digital assets
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Mar 10, 2026
Zeta Network Group (NASDAQ: ZNB) Announces Pricing of $6 Million Registered Direct Offering
Latest news
Zeta Network Group (NASDAQ: ZNB) Announces Pricing of $6 Million Registered Direct Offering
Mar 10, 2026
Closed $128.48 (-17.8%) on Mar 10, 2026
Zeta Network Group announces reverse share split
Mar 9, 2026
Closed $156.32 (-11.3%) on Mar 9, 2026
ZNB) Evaluates Real-World Asset Tokenisation for Institutional Treasury Strategy
Feb 4, 2026
Closed $544.40 (+1.1%) on Feb 4, 2026
Zeta Network Group Outlines Strategic Focus on Real-World Asset Tokenisation as Part of Institutional Digital Treasury Strategy
Feb 4, 2026
Closed $544.40 (+1.1%) on Feb 4, 2026
Zeta Network Group on 6ix
- Sector
- Financials
- Industry
- Crypto & digital assets
- News releases
- 4 in the last 12 months · 9 in all · newest Mar 10, 2026 · oldest 2025
Where Zeta Network Group is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ZNB · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ZNB | BOATS | United States | USD |
| Frankfurt:2J40 | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Zeta Network Group.