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
10th Jul 2026 (Fri) 0.4802 0.4802 0.42 0.4493 252,191
9th Jul 2026 (Thu) 0.4571 0.59 0.4571 0.509 690,820
8th Jul 2026 (Wed) 0.4703 0.497 0.4703 0.50 11,727
7th Jul 2026 (Tue) 0.4583 0.4798 0.4538 0.487 30,608
6th Jul 2026 (Mon) 0.5343 0.5401 0.47 0.5072 1,460,096
3rd Jul 2026 (Fri) 0.5917 0.5938 0.5917 0.5938 0
2nd Jul 2026 (Thu) 0.5917 0.5959 0.5847 0.5938 5,660
1st Jul 2026 (Wed) 0.6017 0.6221 0.6015 0.6202 3,646
30th Jun 2026 (Tue) 0.64 0.6526 0.6004 0.6264 1,252
29th Jun 2026 (Mon) 0.638 0.6405 0.6366 0.6539 1,224
26th Jun 2026 (Fri) 0.5999 0.625 0.595 0.638 14,074
25th Jun 2026 (Thu) 0.609 0.61 0.5224 0.5847 1,431
24th Jun 2026 (Wed) 0.6306 0.67 0.61 0.6491 2,514
23rd Jun 2026 (Tue) 0.6001 0.70 0.60 0.70 21,735
22nd Jun 2026 (Mon) 0.6298 0.632 0.5869 0.6438 3,747
19th Jun 2026 (Fri) 0.72 0.72 0.6001 0.6467 24,227
18th Jun 2026 (Thu) 0.72 0.72 0.6001 0.6467 24,227
17th Jun 2026 (Wed) 0.7805 0.7966 0.7507 0.796 49,511
16th Jun 2026 (Tue) 0.878 0.9299 0.74 0.9178 161,053
15th Jun 2026 (Mon) 0.93 1.08 0.9161 0.9521 915,198
12th Jun 2026 (Fri) 0.9848 0.9861 0.8822 0.9254 184,430
11th Jun 2026 (Thu) 1.33 1.39 1.15 1.21 4,088,477
10th Jun 2026 (Wed) 1.27 1.33 1.25 1.29 12,262
9th Jun 2026 (Tue) 1.32 1.89 1.16 1.26 13,546
8th Jun 2026 (Mon) 1.32 1.45 1.25 1.31 14,162
5th Jun 2026 (Fri) 1.49 1.525 1.38 1.44 651
4th Jun 2026 (Thu) 1.42 1.56 1.42 1.51 13,373
3rd Jun 2026 (Wed) 1.545 1.545 1.30 1.47 6,301
2nd Jun 2026 (Tue) 1.56 1.74 1.51 1.74 428,369
1st Jun 2026 (Mon) 1.845 2.00 1.75 1.77 6,447
29th May 2026 (Fri) 1.70 1.90 1.70 1.75 2,401
28th May 2026 (Thu) 1.69 1.69 1.69 1.71 337
27th May 2026 (Wed) 1.68 1.68 1.65 1.73 643
26th May 2026 (Tue) 1.63 1.63 1.61 1.71 90
25th May 2026 (Mon) 1.77 1.77 1.68 1.74 0
22nd May 2026 (Fri) 1.77 1.77 1.68 1.74 0
21st May 2026 (Thu) 1.71 1.71 1.71 1.718 36
20th May 2026 (Wed) 1.66 1.66 1.63 1.64 2
19th May 2026 (Tue) 1.54 1.59 1.54 1.59 104
18th May 2026 (Mon) 1.71 1.71 1.53 1.53 1,325
15th May 2026 (Fri) 1.72 1.72 1.695 1.72 728
14th May 2026 (Thu) 1.64 1.64 1.64 1.73 317
13th May 2026 (Wed) 1.66 1.66 1.62 1.65 548
12th May 2026 (Tue) 1.72 1.72 1.64 1.65 496
11th May 2026 (Mon) 1.69 1.7409 1.69 1.7409 899
FTSE 100 Latest
Value10,497.29
Change24.84