5 DAY PERFORMANCE
-9.79%
1 MONTH PERFORMANCE
-24.25%
3 MONTH PERFORMANCE
-46.47%
Zeta Network Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.77 | $0.80 (4.27%) | $0.81 | $0.77 | 188.71 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 |
| 11/20/2025 | $0.82 | $0.74 (-10.05%) | $0.84 | $0.71 | 882.12 K | $27.42 K |
| 11/19/2025 | $0.99 | $0.80 (-19.53%) | $1.03 | $0.79 | 655.80 K | $29.64 K |
| 11/18/2025 | $1.00 | $1.00 (-0.39%) | $1.03 | $0.98 | 288.60 K | $36.91 K |
| 11/17/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 294.01 K | $37.79 K |
| 11/14/2025 | $1.00 | $1.05 (5%) | $1.07 | $1.00 | 334.21 K | $38.90 K |
| 11/13/2025 | $1.09 | $1.04 (-4.59%) | $1.12 | $1.02 | 459.41 K | $38.53 K |
| 11/12/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.05 | 509.70 K | $40.76 K |
| 11/11/2025 | $1.10 | $1.13 (2.73%) | $1.14 | $1.08 | 363.63 K | $41.87 K |
| 11/10/2025 | $1.16 | $1.08 (-6.9%) | $1.18 | $1.08 | 779.50 K | $40.02 K |
| 11/07/2025 | $1.03 | $1.09 (5.83%) | $1.09 | $1.01 | 447.03 K | $40.39 K |
| 11/06/2025 | $1.20 | $1.05 (-12.5%) | $1.22 | $1.02 | 848.10 K | $38.90 K |
| 11/05/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.05 | 540.20 K | $39.27 K |
| 11/04/2025 | $1.13 | $1.06 (-6.19%) | $1.13 | $1.03 | 817.00 K | $39.27 K |
| 11/03/2025 | $1.27 | $1.18 (-7.09%) | $1.29 | $1.16 | 579.50 K | $43.72 K |
| 10/31/2025 | $1.33 | $1.29 (-3.01%) | $1.34 | $1.26 | 512.74 K | $47.80 K |
| 10/30/2025 | $1.36 | $1.33 (-2.21%) | $1.38 | $1.32 | 491.50 K | $49.28 K |
| 10/29/2025 | $1.52 | $1.40 (-7.89%) | $1.52 | $1.40 | 691.90 K | $51.87 K |
| 10/28/2025 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.52 | 537.72 K | $56.69 K |
| 10/27/2025 | $1.63 | $1.57 (-3.68%) | $1.63 | $1.53 | 525.61 K | $58.17 K |
| 10/24/2025 | $1.62 | $1.58 (-2.47%) | $1.65 | $1.56 | 641.31 K | $58.54 K |
| 10/23/2025 | $1.54 | $1.61 (4.55%) | $1.62 | $1.51 | 672.72 K | $59.65 K |
| 10/22/2025 | $1.50 | $1.54 (2.67%) | $1.60 | $1.49 | 1.02 M | $57.06 K |
| 10/21/2025 | $1.65 | $1.53 (-7.27%) | $1.66 | $1.50 | 1.31 M | $56.69 K |
| 10/20/2025 | $1.67 | $1.67 (0%) | $1.72 | $1.64 | 748.13 K | $61.88 K |
| 10/17/2025 | $1.77 | $1.66 (-6.21%) | $1.80 | $1.64 | 1.14 M | $61.50 K |
| 10/16/2025 | $1.78 | $1.83 (2.81%) | $1.87 | $1.78 | 1.13 M | $67.80 K |
| 10/15/2025 | $2.10 | $1.83 (-12.86%) | $2.11 | $1.80 | 13.02 M | $67.80 K |
| 10/14/2025 | $1.86 | $2.01 (8.06%) | $2.13 | $1.82 | 2.98 M | $74.47 K |
| 10/13/2025 | $1.75 | $1.86 (6.29%) | $1.91 | $1.75 | 1.34 M | $68.91 K |
| 10/10/2025 | $1.88 | $1.74 (-7.45%) | $1.95 | $1.71 | 2.08 M | $64.47 K |
| 10/09/2025 | $1.87 | $1.86 (-0.53%) | $1.99 | $1.82 | 1.94 M | $68.91 K |
| 10/08/2025 | $2.00 | $1.90 (-5%) | $2.13 | $1.75 | 10.35 M | $70.40 K |
| 10/07/2025 | $4.58 | $3.40 (-25.76%) | $5.23 | $2.96 | 148.49 M | $125.97 K |
| 10/06/2025 | $1.64 | $1.66 (1.22%) | $1.70 | $1.61 | 433.80 K | $61.50 K |
| 10/03/2025 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.62 | 402.01 K | $61.13 K |
| 10/02/2025 | $1.63 | $1.69 (3.68%) | $1.72 | $1.61 | 482.50 K | $62.62 K |
| 10/01/2025 | $1.58 | $1.60 (1.27%) | $1.63 | $1.53 | 439.40 K | $59.28 K |
| 09/30/2025 | $1.60 | $1.52 (-5%) | $1.61 | $1.44 | 699.00 K | $56.32 K |
| 09/29/2025 | $1.65 | $1.60 (-3.03%) | $1.68 | $1.58 | 499.50 K | $59.28 K |
| 09/26/2025 | $1.63 | $1.65 (1.23%) | $1.69 | $1.60 | 348.10 K | $61.13 K |
| 09/25/2025 | $1.68 | $1.63 (-2.98%) | $1.70 | $1.58 | 682.84 K | $60.39 K |
| 09/24/2025 | $1.68 | $1.67 (-0.6%) | $1.74 | $1.65 | 691.53 K | $61.88 K |
| 09/23/2025 | $1.78 | $1.70 (-4.49%) | $1.85 | $1.68 | 1.30 M | $62.99 K |
| 09/22/2025 | $2.00 | $1.85 (-7.5%) | $2.09 | $1.76 | 4.07 M | $68.54 K |
| 09/19/2025 | $1.67 | $1.76 (5.39%) | $1.90 | $1.65 | 3.57 M | $65.21 K |
| 09/18/2025 | $1.69 | $1.68 (-0.59%) | $1.72 | $1.57 | 779.00 K | $62.25 K |
| 09/17/2025 | $1.74 | $1.66 (-4.6%) | $1.76 | $1.61 | 773.20 K | $61.50 K |
| 09/16/2025 | $1.56 | $1.68 (7.69%) | $1.94 | $1.54 | 1.80 M | $62.25 K |
| 09/15/2025 | $1.67 | $1.55 (-7.19%) | $1.73 | $1.55 | 910.50 K | $57.43 K |
| 09/12/2025 | $1.74 | $1.67 (-4.02%) | $1.76 | $1.54 | 1.07 M | $61.88 K |
| 09/11/2025 | $1.76 | $1.73 (-1.7%) | $1.85 | $1.70 | 1.72 M | $64.10 K |
| 09/10/2025 | $2.01 | $1.92 (-4.48%) | $2.11 | $1.72 | 3.64 M | $71.14 K |
| 09/09/2025 | $1.70 | $2.19 (28.82%) | $3.04 | $1.67 | 40.62 M | $81.14 K |
| 09/08/2025 | $1.43 | $1.69 (18.18%) | $1.89 | $1.40 | 4.67 M | $62.62 K |
| 09/05/2025 | $1.50 | $1.50 (0%) | $1.73 | $1.39 | 16.14 M | $55.58 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.
