CleanCore Solutions, Inc. (ZONE) Charts

AMEX Currency in USD Disclaimer

$1.20

north_east $0.01 (0.84%)
Day's range
$1.13
Day's range
$1.26

5 DAY PERFORMANCE

-20.53%

1 MONTH PERFORMANCE

-20.00%

3 MONTH PERFORMANCE

-31.82%

6 MONTH PERFORMANCE

-58.48%

CleanCore Solutions, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $1.26 $1.20   (-4.76%) $1.26 $1.13 75,116 $324,000
12/19/2024 $1.39 $1.19   (-14.39%) $1.39 $1.12 81,573 $321,300
12/18/2024 $1.36 $1.17   (-13.97%) $1.45 $1.03 508,705 $315,900
12/17/2024 $1.48 $1.42   (-4.05%) $1.48 $1.41 99,613 $383,400
12/16/2024 $1.58 $1.51   (-4.43%) $1.70 $1.47 281,900 $407,700
12/13/2024 $1.52 $1.68   (10.53%) $1.75 $1.52 438,502 $453,600
12/12/2024 $1.60 $1.75   (9.37%) $1.80 $1.34 1.04 M $472,500
12/11/2024 $1.60 $1.61   (0.63%) $2.03 $1.43 12.35 M $434,700
12/10/2024 $1.28 $1.28   (0%) $1.30 $1.24 3.00 M $345,600
12/09/2024 $1.29 $1.31   (1.55%) $1.34 $1.25 38,749 $353,700
12/06/2024 $1.38 $1.33   (-3.62%) $1.39 $1.25 77,727 $359,100
12/05/2024 $1.36 $1.34   (-1.47%) $1.36 $1.25 76,700 $361,800
12/04/2024 $1.42 $1.34   (-5.63%) $1.47 $1.31 45,734 $361,800
12/03/2024 $1.45 $1.45   (0%) $1.48 $1.39 61,500 $391,500
12/02/2024 $1.56 $1.43   (-8.33%) $1.56 $1.38 73,522 $386,100
11/29/2024 $1.57 $1.53   (-2.55%) $1.65 $1.51 40,500 $413,100
11/27/2024 $1.52 $1.59   (4.61%) $1.59 $1.50 17,500 $429,300
11/26/2024 $1.58 $1.53   (-3.16%) $1.60 $1.47 21,200 $413,100
11/25/2024 $1.60 $1.60   (0%) $1.62 $1.50 22,491 $432,000
11/22/2024 $1.47 $1.60   (8.84%) $1.70 $1.45 30,200 $432,000
11/21/2024 $1.35 $1.50   (11.11%) $1.52 $1.26 77,012 $405,000
11/20/2024 $1.43 $1.37   (-4.2%) $1.45 $1.24 103,128 $369,900
11/19/2024 $1.60 $1.41   (-11.88%) $1.60 $1.33 200,205 $380,700
11/18/2024 $2.50 $1.71   (-31.6%) $2.56 $1.43 994,411 $461,700
11/15/2024 $2.10 $2.11   (0.48%) $2.27 $2.01 343,900 $569,700
11/14/2024 $2.15 $2.08   (-3.26%) $2.18 $1.81 425,400 $561,600
11/13/2024 $2.10 $2.10   (0%) $2.38 $1.87 1.05 M $567,000
11/12/2024 $1.91 $1.86   (-2.62%) $1.91 $1.81 21,334 $502,200
11/11/2024 $1.72 $1.84   (6.98%) $1.86 $1.72 24,100 $496,800
11/08/2024 $1.59 $1.73   (8.81%) $1.80 $1.59 36,607 $12.57 M
11/07/2024 $1.39 $1.67   (20.14%) $1.77 $1.36 124,700 $12.13 M
11/06/2024 $1.42 $1.36   (-4.23%) $1.42 $1.35 11,545 $9.88 M
11/05/2024 $1.30 $1.35   (3.85%) $1.37 $1.30 15,700 $9.81 M
11/04/2024 $1.35 $1.36   (0.74%) $1.39 $1.31 14,502 $9.88 M
11/01/2024 $1.30 $1.34   (3.08%) $1.40 $1.27 44,307 $9.73 M
10/31/2024 $1.40 $1.31   (-6.43%) $1.40 $1.31 16,900 $9.52 M
10/30/2024 $1.47 $1.40   (-4.76%) $1.58 $1.38 51,900 $10.17 M
10/29/2024 $1.68 $1.58   (-5.95%) $1.85 $1.35 99,300 $11.48 M
10/28/2024 $1.52 $1.73   (13.82%) $1.76 $1.40 69,281 $12.57 M
10/25/2024 $1.45 $1.45   (0%) $1.67 $1.40 35,763 $10.53 M
10/24/2024 $1.51 $1.48   (-1.99%) $1.76 $1.41 19,200 $10.75 M
10/23/2024 $1.54 $1.51   (-1.95%) $1.58 $1.51 5,333 $10.97 M
10/22/2024 $1.61 $1.58   (-1.86%) $1.61 $1.58 10,400 $11.48 M
10/21/2024 $1.85 $1.63   (-11.89%) $1.85 $1.55 25,866 $11.84 M
10/18/2024 $1.48 $1.71   (15.54%) $1.72 $1.48 89,227 $12.42 M
10/17/2024 $1.50 $1.40   (-6.67%) $1.80 $1.25 113,000 $10.17 M
10/16/2024 $1.35 $1.29   (-4.44%) $1.36 $1.29 8,615 $9.37 M
10/15/2024 $1.44 $1.37   (-4.86%) $1.45 $1.32 10,828 $9.95 M
10/14/2024 $1.43 $1.30   (-9.09%) $1.44 $1.26 6,700 $9.44 M
10/11/2024 $1.26 $1.27   (0.79%) $1.27 $1.26 937 $9.23 M
10/10/2024 $1.25 $1.25   (0%) $1.29 $1.24 3,423 $9.08 M
10/09/2024 $1.26 $1.28   (1.59%) $1.32 $1.22 3,223 $9.30 M
10/08/2024 $1.36 $1.29   (-5.15%) $1.37 $1.24 9,349 $9.37 M
10/07/2024 $1.37 $1.37   (0%) $1.45 $1.34 6,900 $9.95 M
10/04/2024 $1.29 $1.32   (2.33%) $1.32 $1.25 8,400 $5.69 M
10/03/2024 $1.31 $1.24   (-5.34%) $1.36 $1.24 3,441 $5.35 M
10/02/2024 $1.35 $1.31   (-2.96%) $1.42 $1.24 45,904 $5.65 M
10/01/2024 $1.22 $1.26   (3.28%) $1.30 $1.21 9,973 $5.43 M
09/30/2024 $1.45 $1.31   (-9.66%) $1.48 $1.30 8,437 $5.65 M
09/27/2024 $1.50 $1.46   (-2.67%) $1.50 $1.46 4,500 $6.29 M
09/26/2024 $1.56 $1.58   (1.28%) $1.66 $1.45 11,300 $6.81 M
09/25/2024 $1.50 $1.59   (6%) $1.59 $1.45 1,449 $6.85 M
09/24/2024 $1.68 $1.62   (-3.57%) $1.68 $1.62 4,100 $6.98 M
09/23/2024 $1.75 $1.65   (-5.71%) $1.75 $1.65 9,422 $7.11 M