5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
-60.27%
3 MONTH PERFORMANCE
-67.11%
6 MONTH PERFORMANCE
-83.44%
YEAR-TO-DATE PERFORMANCE
-56.83%
Zeta Network Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.24 | $0.25 (3%) | $0.29 | $0.23 | 1.75 M | $9.16 K |
| 02/19/2026 | $0.21 | $0.24 (12.97%) | $0.25 | $0.21 | 1.44 M | $8.94 K |
| 02/18/2026 | $0.20 | $0.23 (13.29%) | $0.24 | $0.19 | 24.31 M | $8.46 K |
| 02/17/2026 | $0.24 | $0.21 (-11.24%) | $0.25 | $0.21 | 1.35 M | $7.96 K |
| 02/13/2026 | $0.25 | $0.23 (-6.61%) | $0.28 | $0.23 | 2.22 M | $8.69 K |
| 02/12/2026 | $0.23 | $0.25 (8.8%) | $0.29 | $0.23 | 4.38 M | $9.39 K |
| 02/11/2026 | $0.28 | $0.23 (-17.27%) | $0.28 | $0.21 | 2.69 M | $8.52 K |
| 02/10/2026 | $0.35 | $0.27 (-23.43%) | $0.45 | $0.26 | 9.72 M | $9.93 K |
| 02/09/2026 | $0.52 | $0.37 (-28.27%) | $0.56 | $0.37 | 3.77 M | $13.86 K |
| 02/06/2026 | $0.63 | $0.50 (-20.62%) | $0.78 | $0.47 | 6.32 M | $18.44 K |
| 02/05/2026 | $0.67 | $0.61 (-9.24%) | $0.68 | $0.61 | 207.00 K | $22.60 K |
| 02/04/2026 | $0.68 | $0.68 (-0.58%) | $0.69 | $0.60 | 406.62 K | $25.21 K |
| 02/03/2026 | $0.70 | $0.67 (-3.8%) | $0.71 | $0.66 | 145.55 K | $24.95 K |
| 02/02/2026 | $0.79 | $0.66 (-16.44%) | $0.82 | $0.66 | 192.33 K | $24.46 K |
| 01/30/2026 | $1.00 | $0.79 (-20.54%) | $1.00 | $0.76 | 857.70 K | $29.32 K |
| 01/29/2026 | $0.91 | $1.00 (9.69%) | $1.21 | $0.91 | 5.27 M | $37.05 K |
| 01/28/2026 | $0.93 | $0.88 (-5.38%) | $1.06 | $0.86 | 5.08 M | $32.60 K |
| 01/27/2026 | $0.64 | $0.99 (53.93%) | $1.00 | $0.60 | 12.78 M | $36.68 K |
| 01/26/2026 | $0.60 | $0.61 (1.55%) | $0.61 | $0.56 | 637.90 K | $22.58 K |
| 01/23/2026 | $0.60 | $0.60 (-0.4%) | $0.60 | $0.55 | 800.84 K | $22.14 K |
| 01/22/2026 | $0.65 | $0.58 (-10.77%) | $0.65 | $0.54 | 1.60 M | $21.49 K |
| 01/21/2026 | $0.63 | $0.63 (-0.29%) | $0.64 | $0.60 | 1.00 M | $23.31 K |
| 01/20/2026 | $0.64 | $0.62 (-3.04%) | $0.69 | $0.61 | 933.11 K | $23.06 K |
| 01/16/2026 | $0.71 | $0.66 (-7.37%) | $0.71 | $0.64 | 856.77 K | $24.44 K |
| 01/15/2026 | $0.63 | $0.70 (10.35%) | $0.71 | $0.63 | 494.11 K | $25.77 K |
| 01/14/2026 | $0.75 | $0.65 (-12.24%) | $0.75 | $0.60 | 909.40 K | $24.23 K |
| 01/13/2026 | $0.78 | $0.74 (-5.67%) | $0.82 | $0.72 | 576.30 K | $27.42 K |
| 01/12/2026 | $0.79 | $0.78 (-0.75%) | $0.79 | $0.72 | 341.42 K | $29.05 K |
| 01/09/2026 | $0.72 | $0.79 (9.89%) | $0.80 | $0.72 | 404.43 K | $29.41 K |
| 01/08/2026 | $0.68 | $0.74 (8.9%) | $0.74 | $0.67 | 258.10 K | $27.25 K |
| 01/07/2026 | $0.70 | $0.68 (-2.26%) | $0.70 | $0.67 | 167.80 K | $25.20 K |
| 01/06/2026 | $0.71 | $0.70 (-1.35%) | $0.71 | $0.68 | 205.00 K | $25.95 K |
| 01/05/2026 | $0.63 | $0.70 (12%) | $0.70 | $0.60 | 320.50 K | $25.94 K |
| 01/02/2026 | $0.60 | $0.62 (3.53%) | $0.62 | $0.57 | 274.60 K | $23.02 K |
| 12/31/2025 | $0.62 | $0.58 (-5.94%) | $0.63 | $0.56 | 651.60 K | $21.46 K |
| 12/30/2025 | $0.62 | $0.62 (0.55%) | $0.63 | $0.60 | 402.44 K | $23.10 K |
| 12/29/2025 | $0.63 | $0.63 (0%) | $0.64 | $0.61 | 414.91 K | $23.18 K |
| 12/26/2025 | $0.64 | $0.64 (1.07%) | $0.66 | $0.61 | 531.04 K | $23.79 K |
| 12/24/2025 | $0.63 | $0.65 (2.06%) | $0.65 | $0.62 | 301.34 K | $23.92 K |
| 12/23/2025 | $0.66 | $0.63 (-4.57%) | $0.66 | $0.60 | 607.84 K | $23.45 K |
| 12/22/2025 | $0.70 | $0.67 (-3.82%) | $0.70 | $0.63 | 2.45 M | $24.96 K |
| 12/19/2025 | $0.74 | $0.65 (-11.56%) | $0.74 | $0.63 | 4.01 M | $24.08 K |
| 12/18/2025 | $0.68 | $1.02 (50.33%) | $1.03 | $0.59 | 11.93 M | $37.79 K |
| 12/17/2025 | $0.68 | $0.66 (-2.96%) | $0.68 | $0.65 | 131.51 K | $24.27 K |
| 12/16/2025 | $0.68 | $0.66 (-4.03%) | $0.68 | $0.65 | 477.90 K | $24.33 K |
| 12/15/2025 | $0.73 | $0.68 (-6.45%) | $0.73 | $0.67 | 383.90 K | $25.30 K |
| 12/12/2025 | $0.74 | $0.72 (-3.04%) | $0.75 | $0.72 | 240.12 K | $26.68 K |
| 12/11/2025 | $0.74 | $0.75 (1.53%) | $0.76 | $0.74 | 244.63 K | $27.79 K |
| 12/10/2025 | $0.75 | $0.74 (-1.89%) | $0.77 | $0.72 | 209.52 K | $27.30 K |
| 12/09/2025 | $0.74 | $0.77 (4.18%) | $0.79 | $0.70 | 398.91 K | $28.56 K |
| 12/08/2025 | $0.74 | $0.72 (-2.23%) | $0.76 | $0.69 | 541.54 K | $26.83 K |
| 12/05/2025 | $0.81 | $0.73 (-9.91%) | $0.83 | $0.73 | 324.54 K | $27.04 K |
| 12/04/2025 | $0.77 | $0.80 (4.27%) | $0.81 | $0.77 | 189.58 K | $29.75 K |
| 12/03/2025 | $0.79 | $0.77 (-2.9%) | $0.79 | $0.75 | 613.70 K | $28.49 K |
| 12/02/2025 | $0.79 | $0.79 (0.13%) | $0.81 | $0.79 | 188.50 K | $29.31 K |
| 12/01/2025 | $0.87 | $0.80 (-7.87%) | $0.87 | $0.80 | 261.21 K | $29.53 K |
| 11/28/2025 | $0.85 | $0.89 (4.71%) | $0.90 | $0.85 | 239.63 K | $32.98 K |
| 11/26/2025 | $0.82 | $0.82 (0.3%) | $0.84 | $0.80 | 200.90 K | $30.47 K |
| 11/25/2025 | $0.73 | $0.78 (7.52%) | $0.84 | $0.73 | 446.21 K | $29.08 K |
| 11/24/2025 | $0.78 | $0.73 (-6.4%) | $0.80 | $0.71 | 547.80 K | $27.05 K |
| 11/21/2025 | $0.71 | $0.76 (6.74%) | $0.80 | $0.68 | 427.72 K | $28.16 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
