CleanCore Solutions, Inc. (ZONE)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
After hours:
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.4900 | 3.5000 | 3.2600 | 3.2600 | 3.2600 | 13,508 |
| 16 May 2024 | 3.3200 | 3.5700 | 3.2720 | 3.4900 | 3.4900 | 15,900 |
| 15 May 2024 | 3.4500 | 3.4500 | 3.2250 | 3.3900 | 3.3900 | 18,500 |
| 14 May 2024 | 3.3200 | 3.3800 | 3.1290 | 3.3700 | 3.3700 | 21,200 |
| 13 May 2024 | 3.3000 | 3.3300 | 3.1220 | 3.3100 | 3.3100 | 15,800 |
| 10 May 2024 | 3.1000 | 3.2800 | 3.1000 | 3.2500 | 3.2500 | 10,100 |
| 09 May 2024 | 3.2000 | 3.2200 | 3.1000 | 3.1700 | 3.1700 | 14,700 |
| 08 May 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1700 | 3.1700 | 10,900 |
| 07 May 2024 | 3.2000 | 3.2000 | 3.0850 | 3.1500 | 3.1500 | 12,000 |
| 06 May 2024 | 3.2600 | 3.2600 | 3.0690 | 3.1750 | 3.1750 | 16,900 |
| 03 May 2024 | 3.1000 | 3.2900 | 2.9500 | 3.1800 | 3.1800 | 34,400 |
| 02 May 2024 | 3.1200 | 3.1980 | 2.9300 | 3.0800 | 3.0800 | 23,400 |
| 01 May 2024 | 3.2500 | 3.3200 | 3.1000 | 3.1100 | 3.1100 | 42,200 |
| 30 Apr 2024 | 3.2250 | 3.3900 | 3.0300 | 3.1000 | 3.1000 | 81,800 |
| 29 Apr 2024 | 3.9800 | 3.9800 | 3.0100 | 3.2000 | 3.2000 | 118,400 |
| 26 Apr 2024 | 4.0100 | 4.2400 | 3.1000 | 3.5000 | 3.5000 | 1,320,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.