CleanCore Solutions Inc. (ZONE)
AMEX: ZONE
· Real-Time Price · USD
4.45
0.02 (0.45%)
At close: Aug 21, 2025, 3:59 PM
4.46
0.22%
After-hours: Aug 21, 2025, 05:44 PM EDT
ZONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 4.11 | 4.63 | 4.11 | 4.43 | 4.43 | 7.00% | 18,461 |
| Aug 19, 2025 | 4.31 | 4.66 | 4.01 | 4.14 | 4.14 | -4.83% | 49,400 |
| Aug 18, 2025 | 4.10 | 4.65 | 4.05 | 4.35 | 4.35 | 9.57% | 126,800 |
| Aug 15, 2025 | 3.97 | 4.00 | 3.62 | 3.97 | 3.97 | 4.75% | 17,700 |
| Aug 14, 2025 | 3.82 | 3.90 | 3.57 | 3.79 | 3.79 | -3.56% | 25,551 |
| Aug 13, 2025 | 3.85 | 3.98 | 3.85 | 3.93 | 3.93 | 0.00% | 5,529 |
| Aug 12, 2025 | 4.00 | 4.10 | 3.89 | 3.93 | 3.93 | -6.65% | 12,900 |
| Aug 11, 2025 | 3.74 | 4.21 | 3.32 | 4.21 | 4.21 | 7.12% | 38,700 |
| Aug 8, 2025 | 3.89 | 3.94 | 3.56 | 3.93 | 3.93 | 2.61% | 6,100 |
| Aug 7, 2025 | 3.90 | 3.90 | 3.75 | 3.83 | 3.83 | -1.79% | 7,624 |
| Aug 6, 2025 | 4.00 | 4.18 | 3.60 | 3.90 | 3.90 | -2.74% | 28,500 |
| Aug 5, 2025 | 3.99 | 4.05 | 3.99 | 4.01 | 4.01 | 0.50% | 5,458 |
| Aug 4, 2025 | 4.07 | 4.07 | 3.89 | 3.99 | 3.99 | -0.99% | 8,225 |
| Aug 1, 2025 | 4.00 | 4.13 | 3.93 | 4.03 | 4.03 | -1.71% | 8,011 |
| Jul 31, 2025 | 4.05 | 4.18 | 3.96 | 4.10 | 4.10 | 1.49% | 23,727 |
| Jul 30, 2025 | 4.16 | 4.30 | 4.03 | 4.04 | 4.04 | -1.46% | 75,003 |
| Jul 29, 2025 | 3.88 | 4.17 | 3.77 | 4.10 | 4.10 | 5.67% | 40,000 |
| Jul 28, 2025 | 3.73 | 3.88 | 3.53 | 3.88 | 3.88 | 6.01% | 40,525 |
| Jul 25, 2025 | 4.03 | 4.04 | 3.62 | 3.66 | 3.66 | -8.50% | 48,606 |
| Jul 24, 2025 | 3.96 | 4.05 | 3.89 | 4.00 | 4.00 | -0.74% | 18,202 |