NasdaqCM - BOATS Real Time Price
USD
Zeta Network Group (ZNB)
1.1400
+0.0700
(+6.54%)
At close: November 6 at 4:00:00 PM EST
1.1300
-0.0100
(-0.88%)
Overnight: 9:10:36 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.0000
1.3500
0.9500
1.1400
1.1400
2,205,300
Nov 5, 2026
1.1900
1.3100
0.9000
1.0700
1.0700
87,091,400
Nov 4, 2026
0.5300
0.7300
0.5200
0.6200
0.6200
10,905,900
Nov 3, 2026
0.5000
1.0200
0.4600
0.5500
0.5500
13,414,200
Nov 2, 2026
0.4200
0.5000
0.4200
0.5000
0.5000
179,200
Oct 30, 2026
0.5400
0.7500
0.3500
0.4400
0.4400
4,842,900
Oct 29, 2026
0.5000
0.5200
0.4800
0.5100
0.5100
52,000
Oct 28, 2026
0.4700
0.5300
0.4700
0.5200
0.5200
140,500
Oct 27, 2026
0.5100
0.6400
0.4700
0.5100
0.5100
5,435,100
Oct 26, 2026
0.5700
0.5900
0.5100
0.5100
0.5100
85,000
Oct 23, 2026
0.6400
0.6400
0.5600
0.5700
0.5700
73,000
Oct 22, 2026
0.6800
0.7000
0.6000
0.6800
0.6800
64,100
Oct 21, 2026
0.7000
0.7000
0.6800
0.6900
0.6900
49,800
Oct 20, 2026
0.7400
0.7500
0.6500
0.7100
0.7100
63,100
Oct 19, 2026
0.7500
0.8500
0.6500
0.7500
0.7500
97,200
Oct 16, 2026
0.8500
0.8700
0.7600
0.7700
0.7700
31,900
Oct 15, 2026
0.8300
0.8800
0.8300
0.8600
0.8600
31,000
Oct 14, 2026
0.9000
0.9100
0.8300
0.8500
0.8500
93,200
Oct 13, 2026
0.9000
0.9700
0.8300
0.9100
0.9100
255,100
Oct 12, 2026
0.9100
1.1700
0.8100
1.0100
1.0100
855,600
Oct 9, 2026
0.9400
0.9600
0.9100
0.9300
0.9300
41,700
Oct 8, 2026
1.0300
1.0300
0.8500
0.9000
0.9000
150,800
Oct 7, 2026
1.1000
1.1600
1.0500
1.0600
1.0600
111,900
Oct 6, 2026
1.1400
1.2500
1.1300
1.1600
1.1600
162,700
Oct 5, 2026
1.1900
1.2800
1.0500
1.2500
1.2500
833,200
Oct 2, 2026
1.1100
1.9400
1.1000
1.5400
1.5400
28,200,000
Oct 1, 2026
1.2400
1.2700
1.0600
1.0600
1.0600
32,500
Sep 30, 2026
1.2600
1.2900
1.1600
1.1600
1.1600
18,800
Sep 29, 2026
1.3300
1.4000
1.2500
1.2500
1.2500
30,800
Sep 28, 2026
1.3300
1.3800
1.2700
1.2900
1.2900
30,500
Sep 25, 2026
1.3700
1.4300
1.3200
1.3500
1.3500
25,100
Sep 24, 2026
1.4200
1.4900
1.3600
1.4300
1.4300
23,900
Sep 23, 2026
1.4200
1.4500
1.3800
1.3800
1.3800
27,700
Sep 22, 2026
1.4400
1.4500
1.3600
1.3800
1.3800
22,100
Sep 21, 2026
1.5100
1.5400
1.3600
1.4200
1.4200
28,000
Sep 18, 2026
1.4000
1.5200
1.3600
1.4800
1.4800
53,400
Sep 17, 2026
1.3100
1.4400
1.2900
1.3600
1.3600
43,000
Sep 16, 2026
1.3700
1.3800
1.3200
1.3200
1.3200
23,000
Sep 15, 2026
1.4100
1.4600
1.3300
1.3300
1.3300
21,700
Sep 14, 2026
1.4000
1.5100
1.4000
1.4100
1.4100
28,400
Sep 11, 2026
1.4900
1.5500
1.3600
1.4100
1.4100
44,200
Sep 10, 2026
1.5400
1.5600
1.4700
1.4700
1.4700
40,600
Sep 9, 2026
1.5900
1.6000
1.5500
1.5500
1.5500
19,100
Sep 8, 2026
1.5700
1.6800
1.5500
1.6100
1.6100
23,200
Sep 4, 2026
1.6700
1.7500
1.6000
1.6000
1.6000
45,200
Sep 3, 2026
1.6500
1.7500
1.6500
1.6800
1.6800
27,400
Sep 2, 2026
1.5600
1.7300
1.5500
1.6400
1.6400
52,700
Sep 1, 2026
1.6500
1.6700
1.5500
1.5600
1.5600
53,400
Aug 31, 2026
1.6200
1.7400
1.6200
1.6900
1.6900
58,300
Aug 28, 2026
1.7200
1.7500
1.6100
1.6200
1.6200
60,600
Aug 27, 2026
1.7200
1.8000
1.7200
1.7600
1.7600
28,500
Aug 26, 2026
1.7100
1.8100
1.6800
1.7600
1.7600
85,300
Aug 25, 2026
1.7100
1.8500
1.6800
1.7500
1.7500
104,800
Aug 24, 2026
1.7000
1.8800
1.6600
1.8000
1.8000
117,500
Aug 21, 2026
1.8500
1.9400
1.7500
1.7700
1.7700
229,200
Aug 20, 2026
1.9600
2.0700
1.9600
1.9800
1.9800
393,400
Aug 19, 2026
2.6600
3.2700
1.7800
2.2400
2.2400
25,797,000
Aug 18, 2026
2.0700
2.3400
2.0400
2.2300
2.2300
83,600
Aug 17, 2026
2.0000
2.2200
1.9600
2.1200
2.1200
119,700
Aug 14, 2026
2.2700
2.2900
1.8000
2.0800
2.0800
229,600
Aug 13, 2026
2.4100
2.6600
2.0500
2.3400
2.3400
1,663,300
Aug 12, 2026
2.7300
2.9900
2.4100
2.5800
2.5800
273,400
Aug 11, 2026
2.9600
2.9800
2.4800
2.6500
2.6500
242,500
Aug 10, 2026
2.5500
3.1400
2.5500
2.7300
2.7300
563,800
Aug 7, 2026
2.4200
2.7600
2.3500
2.4700
2.4700
159,600
Aug 6, 2026
2.7200
2.7600
2.3700
2.4700
2.4700
67,700
Aug 5, 2026
2.6500
3.0500
2.6500
2.8100
2.8100
197,100
Aug 4, 2026
2.4400
2.8000
2.4100
2.6500
2.6500
147,600
Aug 3, 2026
2.3800
2.5800
2.2500
2.4800
2.4800
280,600
Jul 31, 2026
2.4800
2.6000
2.1000
2.3800
2.3800
226,100
Jul 30, 2026
2.3200
2.9000
2.2100
2.8300
2.8300
434,600
Jul 29, 2026
2.8800
2.8800
2.1800
2.4000
2.4000
255,400
Jul 28, 2026
2.5800
3.2400
2.4500
2.9300
2.9300
464,000
Jul 27, 2026
1:8
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
2.1700
2.8500
2.1700
2.6900
2.6900
335,200
Jul 24, 2026
2.0800
2.3200
2.0000
2.2400
2.2400
168,350
Jul 23, 2026
1.8400
2.1600
1.8400
2.1600
2.1600
209,113
Jul 22, 2026
2.8000
2.8000
2.0800
2.4000
2.4000
516,425
Jul 21, 2026
3.2000
3.2800
2.9600
3.0400
3.0400
5,188,388
Jul 20, 2026
3.1200
3.4400
2.9600
3.2800
3.2800
35,038
Jul 17, 2026
3.1200
3.2000
2.8800
3.2000
3.2000
50,725
Jul 16, 2026
3.2800
3.4400
3.0400
3.3600
3.3600
32,850
Jul 15, 2026
3.1200
3.3600
3.0400
3.2800
3.2800
54,238
Jul 14, 2026
3.3600
3.3600
3.0400
3.1200
3.1200
52,200
Jul 13, 2026
3.6800
3.6800
3.2800
3.4400
3.4400
87,213
Jul 10, 2026
3.8400
3.9200
3.3600
3.6000
3.6000
262,550
Jul 9, 2026
3.9200
4.7200
3.6000
4.0800
4.0800
1,322,775
Jul 8, 2026
3.7600
4.0000
3.7600
4.0000
4.0000
40,413
Jul 7, 2026
3.7600
3.9200
3.6000
3.9200
3.9200
63,325
Jul 6, 2026
4.4000
4.4000
3.6800
4.0800
4.0800
2,161,725
Jul 2, 2026
4.8000
4.9600
4.6400
4.7200
4.7200
9,963
Jul 1, 2026
5.0400
5.1200
4.8000
4.9600
4.9600
10,938
Jun 30, 2026
5.0400
5.2000
4.8000
5.0400
5.0400
8,088
Jun 29, 2026
5.0400
5.2800
4.6400
5.2000
5.2000
9,238
Jun 26, 2026
4.5600
5.1200
4.5600
5.1200
5.1200
19,275
Jun 25, 2026
4.8800
4.9600
4.1600
4.6400
4.6400
48,313
Jun 24, 2026
5.1200
5.6000
4.8800
5.2000
5.2000
40,663
Jun 23, 2026
5.1200
5.6800
4.8000
5.6000
5.6000
30,538
Jun 22, 2026
5.0400
5.1200
4.6400
5.1200
5.1200
37,125
Jun 18, 2026
5.7600
5.9200
4.8000
5.2000
5.2000
95,625
Jun 17, 2026
6.1600
6.4000
6.0000
6.4000
6.4000
89,225
Jun 16, 2026
7.1200
7.4400
5.9200
7.3600
7.3600
441,025
Jun 15, 2026
7.4400
8.6400
7.3600
7.6000
7.6000
1,680,213
Jun 12, 2026
8.2400
8.2400
7.0400
7.4400
7.4400
145,113
Jun 11, 2026
10.6400
11.2800
9.2000
9.6800
9.6800
2,610,963
Jun 10, 2026
10.4800
11.0400
9.9200
10.3200
10.3200
29,013
Jun 9, 2026
10.7200
15.2000
9.2000
10.0800
10.0800
270,788
Jun 8, 2026
10.8800
11.6800
9.8400
10.4800
10.4800
37,388
Jun 5, 2026
11.6000
12.5600
11.0400
11.5200
11.5200
6,725
Jun 4, 2026
10.8000
12.5600
10.6400
12.0800
12.0800
12,625
Jun 3, 2026
12.4000
12.8000
10.4000
11.7600
11.7600
36,388
Jun 2, 2026
12.7200
14.1600
12.0800
13.9200
13.9200
298,325
Jun 1, 2026
14.1600
16.2400
13.8400
14.1600
14.1600
129,963
May 29, 2026
13.6800
15.7600
13.4400
14.0000
14.0000
4,300
May 28, 2026
13.7600
13.9200
13.2000
13.6800
13.6800
1,338
May 27, 2026
14.0800
14.0800
13.2000
13.8400
13.8400
1,475
May 26, 2026
14.2400
14.3200
12.6400
13.6800
13.6800
1,888
May 22, 2026
14.0000
14.2400
13.1200
13.9200
13.9200
1,613
May 21, 2026
12.7200
13.7600
12.6400
13.7600
13.7600
1,075
May 20, 2026
12.7200
13.2800
12.3200
13.1200
13.1200
1,550
May 19, 2026
12.4000
12.8800
12.2400
12.7200
12.7200
1,750
May 18, 2026
13.5200
14.2400
12.1600
12.2400
12.2400
8,450
May 15, 2026
13.8400
13.8400
13.1200
13.7600
13.7600
2,313
May 14, 2026
13.5200
14.1600
12.9600
13.8400
13.8400
2,575
May 13, 2026
13.4400
13.6800
12.8000
13.2000
13.2000
3,050
May 12, 2026
13.6000
13.8400
13.0400
13.2000
13.2000
2,650
May 11, 2026
14.0800
14.0800
12.8000
13.9200
13.9200
2,538
May 8, 2026
13.5200
14.1600
12.8000
14.0800
14.0800
2,413
May 7, 2026
13.6800
14.0000
13.2800
13.3600
13.3600
1,375
May 6, 2026
14.3200
14.7200
13.7600
14.0000
14.0000
4,225
May 5, 2026
13.6000
14.7200
13.0400
14.7200
14.7200
2,350
May 4, 2026
13.6000
13.6000
13.2000
13.6000
13.6000
1,238
May 1, 2026
13.4400
13.6000
12.6400
13.2000
13.2000
2,338
Apr 30, 2026
13.0400
13.9200
12.8000
13.4400
13.4400
1,125
Apr 29, 2026
12.4000
13.5200
12.3200
12.7200
12.7200
1,525
Apr 28, 2026
12.8000
12.9600
12.2400
12.3200
12.3200
713
Apr 27, 2026
13.0400
13.2000
12.7200
12.7200
12.7200
2,638
Apr 24, 2026
14.1600
14.1600
12.1600
13.3600
13.3600
7,725
Apr 23, 2026
15.1200
15.1200
13.5200
13.6000
13.6000
3,675
Apr 22, 2026
15.6000
15.6000
14.3200
14.8800
14.8800
1,925
Apr 21, 2026
14.1600
15.0400
14.0800
14.8800
14.8800
2,275
Apr 20, 2026
13.8400
14.7200
13.6000
14.6400
14.6400
3,913
Apr 17, 2026
13.6800
14.7200
13.3600
13.8400
13.8400
10,875
Apr 16, 2026
14.8800
14.8800
13.2800
13.6800
13.6800
4,950
Apr 15, 2026
13.6800
14.7200
13.2800
14.5600
14.5600
2,725
Apr 14, 2026
14.4800
14.6400
13.7600
14.1600
14.1600
5,975
Apr 13, 2026
13.7600
14.9600
13.2000
14.8000
14.8000
4,513
Apr 10, 2026
14.0000
14.1600
12.0800
13.6800
13.6800
14,000
Apr 9, 2026
14.0000
14.4000
13.0400
13.7600
13.7600
5,538
Apr 8, 2026
14.3200
14.6400
13.6000
14.1600
14.1600
8,950
Apr 7, 2026
15.2800
15.2800
13.2800
14.4000
14.4000
4,213
Apr 6, 2026
15.1200
15.6000
13.6000
15.2800
15.2800
14,888
Apr 2, 2026
15.8400
16.3200
14.1600
15.0400
15.0400
13,613
Apr 1, 2026
15.4400
18.2400
15.2800
17.4400
17.4400
27,500
Mar 31, 2026
13.2800
18.4000
13.2800
15.8400
15.8400
36,438
Mar 30, 2026
16.8800
18.4800
10.3200
16.0800
16.0800
405,150
Mar 27, 2026
18.8000
20.0800
16.1600
18.3200
18.3200
8,425
Mar 26, 2026
19.2000
19.7600
17.3600
18.5600
18.5600
6,500
Mar 25, 2026
21.1200
21.1200
19.1200
19.1200
19.1200
4,550
Mar 24, 2026
23.2800
23.7600
21.0400
21.1200
21.1200
3,438
Mar 23, 2026
23.0400
24.0000
20.8000
23.9200
23.9200
10,525
Mar 20, 2026
26.6400
27.1200
22.4000
23.4400
23.4400
7,475
Mar 19, 2026
24.9600
27.2800
24.2400
26.4000
26.4000
6,488
Mar 18, 2026
27.2000
27.6000
24.0000
25.7600
25.7600
8,663
Mar 17, 2026
30.9600
37.5200
24.0000
28.4000
28.4000
20,313
Mar 16, 2026
43.2800
43.2800
28.8000
32.0000
32.0000
24,250
Mar 13, 2026
71.3600
72.0000
44.3200
46.4800
46.4800
50,738
Mar 12, 2026
1:100
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
69.0400
78.2400
60.1600
69.6800
69.6800
8,663
Mar 11, 2026
128.0000
128.0000
80.0000
88.0000
88.0000
11,146
Mar 10, 2026
160.0000
168.0000
104.0000
128.0000
128.0000
2,895
Mar 9, 2026
152.0000
160.0000
144.0000
160.0000
160.0000
924
Mar 6, 2026
176.0000
176.0000
160.0000
176.0000
176.0000
487
Mar 5, 2026
176.0000
192.0000
168.0000
184.0000
184.0000
687
Mar 4, 2026
168.0000
176.0000
152.0000
176.0000
176.0000
726
Mar 3, 2026
168.0000
176.0000
152.0000
160.0000
160.0000
1,483
Mar 2, 2026
200.0000
200.0000
176.0000
184.0000
184.0000
556
Feb 27, 2026
224.0000
224.0000
192.0000
208.0000
208.0000
477
Feb 26, 2026
232.0000
240.0000
208.0000
224.0000
224.0000
818
Feb 25, 2026
216.0000
232.0000
208.0000
224.0000
224.0000
499
Feb 24, 2026
200.0000
224.0000
200.0000
208.0000
208.0000
499
Feb 23, 2026
192.0000
208.0000
184.0000
208.0000
208.0000
409
Feb 20, 2026
192.0000
232.0000
184.0000
200.0000
200.0000
2,190
Feb 19, 2026
168.0000
200.0000
168.0000
192.0000
192.0000
1,801
Feb 18, 2026
160.0000
192.0000
152.0000
184.0000
184.0000
30,387
Feb 17, 2026
192.0000
200.0000
168.0000
168.0000
168.0000
1,693
Feb 13, 2026
200.0000
224.0000
184.0000
184.0000
184.0000
2,778
Feb 12, 2026
184.0000
232.0000
184.0000
200.0000
200.0000
5,441
Feb 11, 2026
224.0000
224.0000
168.0000
184.0000
184.0000
3,357
Feb 10, 2026
280.0000
360.0000
208.0000
216.0000
216.0000
12,155
Feb 9, 2026
416.0000
448.0000
296.0000
296.0000
296.0000
4,710
Feb 6, 2026
504.0000
624.0000
376.0000
400.0000
400.0000
7,899
Feb 5, 2026
536.0000
544.0000
488.0000
488.0000
488.0000
259
Feb 4, 2026
544.0000
552.0000
480.0000
544.0000
544.0000
508
Feb 3, 2026
560.0000
568.0000
528.0000
536.0000
536.0000
182
Feb 2, 2026
632.0000
656.0000
528.0000
528.0000
528.0000
240
Jan 30, 2026
800.0000
800.0000
608.0000
632.0000
632.0000
1,072
Jan 29, 2026
728.0000
968.0000
728.0000
800.0000
800.0000
6,592
Jan 28, 2026
744.0000
848.0000
688.0000
704.0000
704.0000
6,345
Jan 27, 2026
512.0000
800.0000
480.0000
792.0000
792.0000
15,979
Jan 26, 2026
480.0000
488.0000
448.0000
488.0000
488.0000
797
Jan 23, 2026
480.0000
480.0000
440.0000
480.0000
480.0000
1,001
Jan 22, 2026
520.0000
520.0000
432.0000
464.0000
464.0000
1,999
Jan 21, 2026
504.0000
512.0000
480.0000
504.0000
504.0000
1,254
Jan 20, 2026
512.0000
552.0000
488.0000
496.0000
496.0000
1,166
Jan 16, 2026
568.0000
568.0000
512.0000
528.0000
528.0000
1,071
Jan 15, 2026
504.0000
568.0000
504.0000
560.0000
560.0000
618
Jan 14, 2026
600.0000
600.0000
480.0000
520.0000
520.0000
1,137
Jan 13, 2026
624.0000
656.0000
576.0000
592.0000
592.0000
720
Jan 12, 2026
632.0000
632.0000
576.0000
624.0000
624.0000
426
Jan 9, 2026
576.0000
640.0000
576.0000
632.0000
632.0000
506
Jan 8, 2026
544.0000
592.0000
536.0000
592.0000
592.0000
323
Jan 7, 2026
560.0000
560.0000
536.0000
544.0000
544.0000
210
Jan 6, 2026
568.0000
568.0000
544.0000
560.0000
560.0000
256
Jan 5, 2026
504.0000
560.0000
480.0000
560.0000
560.0000
401
Jan 2, 2026
480.0000
496.0000
456.0000
496.0000
496.0000
343
Dec 31, 2025
496.0000
504.0000
448.0000
464.0000
464.0000
815
Dec 30, 2025
496.0000
504.0000
480.0000
496.0000
496.0000
503
Dec 29, 2025
504.0000
512.0000
488.0000
504.0000
504.0000
519
Dec 26, 2025
512.0000
528.0000
488.0000
512.0000
512.0000
664
Dec 24, 2025
504.0000
520.0000
496.0000
520.0000
520.0000
377
Dec 23, 2025
528.0000
528.0000
480.0000
504.0000
504.0000
760
Dec 22, 2025
560.0000
560.0000
504.0000
536.0000
536.0000
3,067
Dec 19, 2025
592.0000
592.0000
504.0000
520.0000
520.0000
5,015
Dec 18, 2025
544.0000
824.0000
472.0000
816.0000
816.0000
14,910
Dec 17, 2025
544.0000
544.0000
520.0000
528.0000
528.0000
164
Dec 16, 2025
544.0000
544.0000
520.0000
528.0000
528.0000
597
Dec 15, 2025
584.0000
584.0000
536.0000
544.0000
544.0000
480
Dec 12, 2025
592.0000
600.0000
576.0000
576.0000
576.0000
300
Dec 11, 2025
592.0000
608.0000
592.0000
600.0000
600.0000
306
Dec 10, 2025
600.0000
616.0000
576.0000
592.0000
592.0000
262
Dec 9, 2025
592.0000
632.0000
560.0000
616.0000
616.0000
499
Dec 8, 2025
592.0000
608.0000
552.0000
576.0000
576.0000
677
Dec 5, 2025
648.0000
664.0000
584.0000
584.0000
584.0000
406
Dec 4, 2025
616.0000
648.0000
616.0000
640.0000
640.0000
237
Dec 3, 2025
632.0000
632.0000
600.0000
616.0000
616.0000
767
Dec 2, 2025
632.0000
648.0000
632.0000
632.0000
632.0000
236
Dec 1, 2025
696.0000
696.0000
640.0000
640.0000
640.0000
327
Nov 28, 2025
680.0000
720.0000
680.0000
712.0000
712.0000
300
Nov 26, 2025
656.0000
672.0000
640.0000
656.0000
656.0000
251
Nov 25, 2025
584.0000
672.0000
584.0000
624.0000
624.0000
558
Nov 24, 2025
624.0000
640.0000
568.0000
584.0000
584.0000
685
Nov 21, 2025
568.0000
640.0000
544.0000
608.0000
608.0000
535
Nov 20, 2025
656.0000
672.0000
568.0000
592.0000
592.0000
1,103
Nov 19, 2025
792.0000
824.0000
632.0000
640.0000
640.0000
810
Nov 18, 2025
800.0000
824.0000
784.0000
800.0000
800.0000
361
Nov 17, 2025
816.0000
840.0000
808.0000
816.0000
816.0000
368
Nov 14, 2025
800.0000
856.0000
800.0000
840.0000
840.0000
418
Nov 13, 2025
872.0000
896.0000
816.0000
832.0000
832.0000
574
Nov 12, 2025
880.0000
904.0000
840.0000
880.0000
880.0000
637
Nov 11, 2025
880.0000
912.0000
864.0000
904.0000
904.0000
455
Nov 10, 2025
928.0000
944.0000
864.0000
864.0000
864.0000
974
Nov 7, 2025
824.0000
872.0000
808.0000
872.0000
872.0000
559
