Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zeta Network Gr (ZNB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.63 0.7735 0.4657 0.4977 873,336
5th Feb 2026 (Thu) 0.6791 0.6791 0.6301 0.61 5,092
4th Feb 2026 (Wed) 0.6786 0.6931 0.6074 0.6805 20,046
3rd Feb 2026 (Tue) 0.6902 0.6991 0.66 0.6734 2,834
2nd Feb 2026 (Mon) 0.8239 0.8239 0.6801 0.6601 16,654
30th Jan 2026 (Fri) 0.975 0.9895 0.7639 0.7914 29,672
29th Jan 2026 (Thu) 0.9201 1.20 0.92 1.00 220,157
28th Jan 2026 (Wed) 0.9065 1.05 0.861 0.9901 561,287
27th Jan 2026 (Tue) 0.6375 0.9997 0.6102 0.9901 1,105,703
26th Jan 2026 (Mon) 0.57 0.6052 0.5675 0.6093 117,901
23rd Jan 2026 (Fri) 0.5799 0.597 0.5533 0.5976 112,955
22nd Jan 2026 (Thu) 0.6188 0.6188 0.5432 0.58 66,944
21st Jan 2026 (Wed) 0.6225 0.6413 0.601 0.6292 270,254
20th Jan 2026 (Tue) 0.6646 0.685 0.6126 0.6225 70,879
19th Jan 2026 (Mon) 0.6988 0.6988 0.64 0.6595 57,582
16th Jan 2026 (Fri) 0.6988 0.6988 0.64 0.6595 57,582
15th Jan 2026 (Thu) 0.654 0.6959 0.6401 0.6954 26,409
14th Jan 2026 (Wed) 0.7345 0.7345 0.6116 0.654 53,783
13th Jan 2026 (Tue) 0.78 0.815 0.7211 0.7841 19,360
12th Jan 2026 (Mon) 0.7795 0.7795 0.7492 0.7841 4,981
9th Jan 2026 (Fri) 0.7352 0.7945 0.7304 0.7937 16,939
8th Jan 2026 (Thu) 0.6785 0.7349 0.6742 0.7354 9,074
7th Jan 2026 (Wed) 0.6817 0.6999 0.6713 0.6802 11,017
6th Jan 2026 (Tue) 0.6949 0.7093 0.6813 0.7003 19,248
5th Jan 2026 (Mon) 0.6447 0.6967 0.6403 0.70 30,776
2nd Jan 2026 (Fri) 0.6073 0.623 0.5733 0.6212 7,989
1st Jan 2026 (Thu) 0.6203 0.6203 0.5632 0.5791 21,349
31st Dec 2025 (Wed) 0.6203 0.6203 0.5632 0.5791 21,349
30th Dec 2025 (Tue) 0.61 0.623 0.605 0.6234 12,317
29th Dec 2025 (Mon) 0.617 0.63 0.6088 0.6257 25,835
26th Dec 2025 (Fri) 0.6333 0.657 0.6108 0.6422 37,581
25th Dec 2025 (Thu) 0.6324 0.6452 0.6173 0.6455 14,595
24th Dec 2025 (Wed) 0.6324 0.6452 0.6173 0.6455 14,595
23rd Dec 2025 (Tue) 0.6313 0.64 0.6048 0.6328 18,887
22nd Dec 2025 (Mon) 0.7001 0.7001 0.625 0.6736 179,630
19th Dec 2025 (Fri) 0.7299 0.7299 0.6294 0.65 223,770
18th Dec 2025 (Thu) 0.672 1.02 0.60 1.02 489,150
17th Dec 2025 (Wed) 0.67 0.6785 0.6465 0.655 3,246
16th Dec 2025 (Tue) 0.6701 0.68 0.645 0.6566 12,059
15th Dec 2025 (Mon) 0.7206 0.7206 0.67 0.6829 14,557
12th Dec 2025 (Fri) 0.7426 0.75 0.721 0.72 6,629
11th Dec 2025 (Thu) 0.7388 0.7571 0.7364 0.75 14,474
10th Dec 2025 (Wed) 0.748 0.7533 0.7312 0.7367 17,531
9th Dec 2025 (Tue) 0.7291 0.7832 0.726 0.7709 11,211
8th Dec 2025 (Mon) 0.7475 0.7475 0.70 0.7242 34,035
FTSE 100 Latest
Value10,369.75
Change60.53