Nasdaq · ZNB · stock
Zeta Network Group (ZNB) stock price history
Every Nasdaq trading session of Zeta Network Group from Nov 11, 2008 to Sep 28, 2026: 4,496 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZNB adjusted close, 2008 to 2026
- $958,800,000
- All time high, 2009
- $523.00
- 52 week high, $0.3781 low
- 4,496
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
ZNB key facts
- Zeta Network Group (ZNB) closed at $1.29 on Sep 28, 2026 on Nasdaq.
- ZNB's all time high close is $958,800,000, set on Oct 19, 2009; its all time low close is $0.3900 on Jul 14, 2026.
- ZNB's 52 week range is $0.3781 to $523.00.
- ZNB returned -99.2% over the year to Sep 28, 2026 and -100.0% over five years.
- Over ten years ZNB returned -100%, -81.8% a year compounded.
- ZNB's deepest drawdown was -100.0% from Oct 19, 2009 to Jul 14, 2026.
- DataCedar holds 4,496 daily sessions of ZNB history from Nov 11, 2008 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ZNB price chart, 2008 to 2026
ZNB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.4% |
| 3 months | +101.6% |
| 6 months | -43.7% |
| Year to date | -97.9% |
| 1 year | -99.2% |
| 3 years | -100.0% |
| 5 years | -100.0% |
| 10 years | -100.0% |
| Since Nov 11, 2008 | -100.0% |
| Compound annual growth, 17.9 years | -66.1% |
ZNB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $958,800,000 on Oct 19, 2009
- All time low close
- $0.3900 on Jul 14, 2026
- 52 week high
- $523.00 on Oct 7, 2025
- 52 week low
- $0.3781 on Jul 16, 2026
- Deepest drawdown
- -100.0% from Oct 19, 2009 to Jul 14, 2026, not yet recovered
- Best single session
- +671.1% on Jul 17, 2026
- Worst single session
- -67.9% on Aug 13, 2025
- Volatility, 1 year annualised
- 278.0%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2017, +96%
- Worst calendar year
- 2025, -99%
ZNB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Nov 11, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $60.00 | $121.00 | $0.3781 | $1.29 | -97.8% | 128.3M | 185 |
| 2025 | $5,675 | $6,150 | $56.00 | $58.00 | -99.0% | 5.6M | 250 |
| 2024 | $90,000 | $462,500 | $4,700 | $5,925 | -93.6% | 24.8K | 252 |
| 2023 | $230,000 | $695,000 | $45,000 | $92,500 | -59.3% | 145 | 250 |
| 2022 | $5,100,000 | $9,000,000 | $162,500 | $227,500 | -95.5% | 400 | 251 |
| 2021 | $6,600,000 | $26,700,000 | $4,400,000 | $5,000,000 | -28.6% | 181 | 252 |
| 2020 | $14,500,000 | $20,600,000 | $3,100,000 | $7,000,000 | -51.7% | 53 | 253 |
| 2019 | $25,800,000 | $56,000,000 | $13,700,000 | $14,500,000 | -43.1% | 0 | 252 |
| 2018 | $43,500,000 | $102,000,000 | $19,000,000 | $25,500,000 | -40.7% | 0 | 251 |
| 2017 | $22,000,000 | $97,500,000 | $15,500,000 | $43,000,000 | +96.3% | 2 | 251 |
| 2016 | $15,000,000 | $56,800,000 | $14,600,000 | $21,900,000 | +44.1% | 0 | 252 |
| 2015 | $43,100,000 | $59,700,000 | $14,600,000 | $15,200,000 | -64.9% | 0 | 252 |
| 2014 | $48,100,000 | $92,400,000 | $34,800,000 | $43,300,000 | -11.3% | 0 | 252 |
| 2013 | $57,600,000 | $71,800,000 | $26,500,000 | $48,800,000 | -17.0% | 0 | 252 |
| 2012 | $285,600,000 | $306,000,000 | $43,200,000 | $58,800,000 | -79.4% | 0 | 250 |
| 2011 | $600,000,000 | $646,800,000 | $174,000,000 | $285,600,000 | -49.1% | 0 | 252 |
| 2010 | $814,800,000 | $930,000,000 | $354,000,000 | $561,600,000 | -6.0% | 0 | 252 |
| 2009 | $330,000,000 | $1,020,000,000 | $121,200,000 | $597,600,000 | +81.1% | 0 | 252 |
| 2008 | $330,000,000 | $330,000,000 | $330,000,000 | $330,000,000 | n/a | 0 | 35 |
ZNB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.29 | -23.7% |
| August 2026 | $1.69 | -29.0% |
| July 2026 | $2.38 | +277.8% |
| June 2026 | $0.6300 | -64.0% |
| May 2026 | $1.75 | +4.2% |
| April 2026 | $1.68 | -15.2% |
| March 2026 | $1.98 | -92.4% |
| February 2026 | $26.00 | -67.1% |
| January 2026 | $79.00 | +36.2% |
| December 2025 | $58.00 | -34.8% |
| November 2025 | $89.00 | -31.0% |
| October 2025 | $129.00 | -15.1% |
About the ZNB data
Daily bars. 4,496 sessions from Nov 11, 2008 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ZNB share price history
