Zeta Network Group (ZNB) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -62.8%
- 3M
- -72.9%
- YTD
- -99.2%
- 1Y
- -100.0%
- 3Y
- -93.9%
- 5Y
- -81.3%
Loading 10-year price history...
ZNB Historical Performance
ZNB Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -97.3%
- 2026 annual price return
- -57.9%
ZNB Stock Price Trajectory (2025–2026)
As of July 8, 2026, Zeta Network Group (ZNB) trades at $0.49, representing a -100.0% return over the past year. The stock has delivered a -100.0% total return over five years (-81.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $2,304.00 on July 29, 2025. From this peak, ZNB has corrected -100.0%, currently trading 99% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers ZETA (+47.1% 1Y), TTD (-73.9% 1Y), and DV (-25.8% 1Y), ZNB has underperformed the peer group average. Compare ZNB vs ZETA →
ZNB Historical Price Data · from 2025
Rows 1–50 of 237| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 0.47 | 0.49 | 0.45 | 0.49 | 484K | -3.98% |
| 2026-07-06 | 0.54 | 0.55 | 0.47 | 0.51 | 17.15M | -14.58% |
| 2026-07-02 | 0.60 | 0.62 | 0.58 | 0.59 | 65K | -4.26% |
| 2026-07-01 | 0.63 | 0.64 | 0.60 | 0.62 | 81K | -0.99% |
| 2026-06-30 | 0.63 | 0.65 | 0.60 | 0.63 | 61K | -1.60% |
| 2026-06-29 | 0.63 | 0.66 | 0.58 | 0.64 | 15K | -0.22% |
| 2026-06-26 | 0.57 | 0.64 | 0.57 | 0.64 | 0 | +9.12% |
| 2026-06-25 | 0.61 | 0.61 | 0.52 | 0.58 | 386K | -9.92% |
| 2026-06-24 | 0.64 | 0.70 | 0.60 | 0.65 | 314K | -7.27% |
| 2026-06-23 | 0.64 | 0.71 | 0.60 | 0.70 | 232K | +8.73% |
| 2026-06-22 | 0.63 | 0.64 | 0.58 | 0.64 | 293K | -0.45% |
| 2026-06-18 | 0.73 | 0.74 | 0.60 | 0.65 | 737K | -18.76% |
| 2026-06-17 | 0.77 | 0.80 | 0.75 | 0.80 | 678K | -13.27% |
| 2026-06-16 | 0.89 | 0.93 | 0.74 | 0.92 | 3.00M | -3.60% |
| 2026-06-15 | 0.93 | 1.08 | 0.92 | 0.95 | 112K | +6.61% |
| 2026-06-12 | 1.01 | 1.03 | 0.88 | 0.89 | 1.13M | -26.19% |
| 2026-06-11 | 1.32 | 1.41 | 1.15 | 1.21 | 20.54M | -6.20% |
| 2026-06-10 | 1.31 | 1.38 | 1.24 | 1.29 | 219K | +2.38% |
| 2026-06-09 | 1.34 | 1.90 | 1.15 | 1.26 | 2.12M | -3.82% |
| 2026-06-08 | 1.36 | 1.46 | 1.23 | 1.31 | 267K | -5.07% |
| 2026-06-05 | 1.45 | 1.53 | 1.38 | 1.38 | 49K | -8.61% |
| 2026-06-04 | 1.35 | 1.57 | 1.33 | 1.51 | 98K | +2.72% |
| 2026-06-03 | 1.55 | 1.60 | 1.33 | 1.47 | 284K | -15.52% |
| 2026-06-02 | 1.60 | 1.77 | 1.51 | 1.74 | 2.36M | -1.69% |
| 2026-06-01 | 1.93 | 2.03 | 1.73 | 1.77 | 77K | +1.14% |
| 2026-05-29 | 1.71 | 1.94 | 1.68 | 1.75 | 34K | +2.34% |
| 2026-05-28 | 1.74 | 1.74 | 1.65 | 1.71 | 11K | -1.16% |
| 2026-05-27 | 1.68 | 1.76 | 1.65 | 1.73 | 11K | +3.59% |
| 2026-05-26 | 1.75 | 1.79 | 1.62 | 1.67 | 15K | -1.18% |
| 2026-05-22 | 1.75 | 1.78 | 1.64 | 1.69 | 12K | -1.63% |
| 2026-05-21 | 1.65 | 1.72 | 1.58 | 1.72 | 8K | +4.76% |
| 2026-05-20 | 1.59 | 1.64 | 1.54 | 1.64 | 12K | +3.14% |
| 2026-05-19 | 1.55 | 1.61 | 1.53 | 1.59 | 14K | +3.92% |
| 2026-05-18 | 1.69 | 1.77 | 1.52 | 1.53 | 68K | -11.05% |
| 2026-05-15 | 1.73 | 1.73 | 1.64 | 1.72 | 16K | -0.58% |
| 2026-05-14 | 1.69 | 1.77 | 1.61 | 1.73 | 20K | +4.85% |
| 2026-05-13 | 1.68 | 1.71 | 1.60 | 1.65 | 24K | -2.37% |
| 2026-05-12 | 1.70 | 1.75 | 1.63 | 1.69 | 19K | -2.92% |
| 2026-05-11 | 1.65 | 1.76 | 1.60 | 1.74 | 19K | +0.05% |
| 2026-05-08 | 1.69 | 1.77 | 1.60 | 1.74 | 17K | +4.07% |
| 2026-05-07 | 1.71 | 1.75 | 1.66 | 1.67 | 11K | -4.46% |
| 2026-05-06 | 1.79 | 1.84 | 1.72 | 1.75 | 34K | 0.00% |
| 2026-05-05 | 1.72 | 1.76 | 1.63 | 1.75 | 15K | +2.94% |
| 2026-05-04 | 1.70 | 1.70 | 1.65 | 1.70 | 10K | +3.03% |
| 2026-05-01 | 1.68 | 1.70 | 1.58 | 1.65 | 18K | 0.00% |
| 2026-04-30 | 1.63 | 1.74 | 1.60 | 1.65 | 8K | 0.00% |
| 2026-04-29 | 1.58 | 1.65 | 1.54 | 1.65 | 12K | +7.14% |
| 2026-04-28 | 1.60 | 1.62 | 1.53 | 1.54 | 6K | -3.14% |
| 2026-04-27 | 1.63 | 1.65 | 1.59 | 1.59 | 21K | -4.79% |
| 2026-04-24 | 1.70 | 1.77 | 1.52 | 1.67 | 62K | -1.76% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZNB — Frequently Asked Questions
Quick answers to the most common questions about buying ZNB stock.
How has ZNB stock performed recently?
ZNB declined -100.0% over the past year, below its 5-year annualized CAGR of -81.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZNB's all-time high price?
Zeta Network Group reached $2304.00 on 2025-07-29. The 52-week high is $2304.00. Current 1-year return of -100.0% places the stock further from historical peaks.
Where can I download ZNB historical price data?
This page provides ZNB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.