NYSE American - Nasdaq Real Time Price USD

CleanCore Solutions, Inc. (ZONE)

Compare
1.1200
-0.0800
(-6.67%)
At close: 3:59:40 PM EST
1.1700
+0.05
+(4.46%)
After hours: 5:13:48 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.18001.21301.07341.12001.120042,887
Jan 21, 20251.19001.24901.17001.20001.200046,300
Jan 17, 20251.25001.27401.19001.24001.240011,000
Jan 16, 20251.26501.30001.18001.25001.250016,100
Jan 15, 20251.26001.26001.22501.24001.240042,500
Jan 14, 20251.23001.30001.20001.26501.265035,000
Jan 13, 20251.20001.30001.20001.24001.240027,000
Jan 10, 20251.20001.27001.18001.22201.222029,800
Jan 8, 20251.21001.33301.17001.21001.210034,700
Jan 7, 20251.33001.33001.28001.28001.280027,100
Jan 6, 20251.30001.38001.28001.35001.350038,400
Jan 3, 20251.28001.33001.25501.30001.300045,700
Jan 2, 20251.29401.32001.25001.32001.320040,700
Dec 31, 20241.30001.33001.26001.29001.2900153,900
Dec 30, 20241.28001.35001.24001.28001.2800125,200
Dec 27, 20241.31001.33001.23001.30001.300043,400
Dec 26, 20241.24001.34501.22001.29001.290078,600
Dec 24, 20241.25001.34501.21601.26001.260031,800
Dec 23, 20241.19001.38001.16001.28001.2800410,200
Dec 20, 20241.26001.26001.13001.20001.200075,200
Dec 19, 20241.39001.39001.12001.19001.190081,400
Dec 18, 20241.36001.45001.03001.17001.1700508,500
Dec 17, 20241.48001.48001.41001.42001.420099,600
Dec 16, 20241.58001.70001.47001.51001.5100281,900
Dec 13, 20241.52001.75001.52001.68001.6800438,500
Dec 12, 20241.60001.80001.34001.75001.75001,043,200
Dec 11, 20241.60002.03001.43001.61001.610012,352,000
Dec 10, 20241.27701.30001.24001.28001.28003,000,100
Dec 9, 20241.29001.34001.25001.31001.310038,600
Dec 6, 20241.38001.39001.25001.33001.330077,600
Dec 5, 20241.36001.36001.25001.34001.340076,700
Dec 4, 20241.41501.47001.31001.34001.340045,700
Dec 3, 20241.45001.47501.38501.45001.450061,500
Dec 2, 20241.56001.56001.38001.43001.430073,500
Nov 29, 20241.56901.65001.51101.53001.530040,500
Nov 27, 20241.52001.59001.50001.59001.590017,500
Nov 26, 20241.58001.60001.47001.53001.530021,200
Nov 25, 20241.60001.62001.50001.60001.600022,400
Nov 22, 20241.47001.70001.44601.60001.600030,200
Nov 21, 20241.35001.52001.26001.50001.500077,000
Nov 20, 20241.43001.44901.24001.37001.3700103,000
Nov 19, 20241.60001.60001.33001.41001.4100200,100
Nov 18, 20242.50002.55601.43001.71001.7100994,400
Nov 15, 20242.10102.27002.01002.11002.1100343,900
Nov 14, 20242.15002.17901.81002.08002.0800425,400
Nov 13, 20242.10002.38001.87002.10502.10501,048,200
Nov 12, 20241.91001.91001.81001.85701.857021,200
Nov 11, 20241.72201.86001.72201.84001.840024,100
Nov 8, 20241.59001.79501.59001.72601.726036,600
Nov 7, 20241.39001.77001.36001.67001.6700124,700
Nov 6, 20241.42001.42001.35001.36001.360011,500
Nov 5, 20241.30001.37001.30001.35001.350015,700
Nov 4, 20241.34601.38601.31001.36001.360014,500
Nov 1, 20241.30001.40001.27001.34001.340044,300
Oct 31, 20241.39501.39501.31001.31001.310016,900
Oct 30, 20241.47001.58501.37501.40001.400051,900
Oct 29, 20241.68001.85001.35001.58001.580099,300
Oct 28, 20241.52001.76001.40001.73001.730069,200
Oct 25, 20241.45001.66601.40001.45001.450035,600
Oct 24, 20241.51001.76001.41001.48001.480019,200
Oct 23, 20241.54001.58001.51001.51001.51005,300
Oct 22, 20241.61001.61001.58001.58001.580010,400
Oct 21, 20241.85001.85001.55001.62501.625025,800
Oct 18, 20241.48001.72001.48001.70901.709089,000
Oct 17, 20241.50001.80001.25001.40001.4000113,000
Oct 16, 20241.35001.35601.29001.29001.29008,600
Oct 15, 20241.44001.45001.32001.37001.370010,800
Oct 14, 20241.43001.44001.26001.30001.30006,700
Oct 11, 20241.26001.27001.26001.27001.2700900
Oct 10, 20241.25001.29001.24001.25001.25003,400
Oct 9, 20241.26001.32001.22001.28001.28003,200
Oct 8, 20241.36001.37001.24001.29001.29009,300
Oct 7, 20241.37001.45001.34001.37001.37006,900
Oct 4, 20241.29001.32001.25001.32001.32008,400
Oct 3, 20241.31001.36001.24001.24001.24003,400
Oct 2, 20241.35001.42001.24001.31001.310045,900
Oct 1, 20241.22001.30001.20501.26001.26009,900
Sep 30, 20241.45001.47501.30001.31001.31008,300
Sep 27, 20241.50001.50001.46001.46001.46004,500
Sep 26, 20241.56001.66001.45101.58001.580011,300
Sep 25, 20241.50001.59001.45001.59001.59001,400
Sep 24, 20241.68001.68001.62001.62001.62004,100
Sep 23, 20241.75201.75201.65001.65001.65009,400
Sep 20, 20241.77001.77001.65001.76001.760013,400
Sep 19, 20241.63901.63901.50001.54001.54009,400
Sep 18, 20241.65001.65001.50001.50001.50003,600
Sep 17, 20241.57001.67501.50001.50001.50006,900
Sep 16, 20241.61001.62001.51001.51001.51008,400
Sep 13, 20241.57001.57001.57001.57001.57001,800
Sep 12, 20241.43001.58001.37001.50001.50006,100
Sep 11, 20241.58001.66001.34901.45001.45008,700
Sep 10, 20241.59001.59001.56001.59001.59001,800
Sep 9, 20241.60001.60001.60001.60001.60001,300
Sep 6, 20241.64001.77001.44001.59001.59002,000
Sep 5, 20241.52001.85001.40001.64001.64008,400
Sep 4, 20241.56001.79001.46001.62001.62004,000
Sep 3, 20241.65001.75001.52001.60001.60004,000
Aug 30, 20241.77001.78001.61001.65001.650012,000
Aug 29, 20241.75001.85001.69001.79001.790011,000
Aug 28, 20241.85001.85001.75001.75001.75006,600
Aug 27, 20241.69001.85001.65001.65001.65004,900
Aug 26, 20241.68001.76001.68001.72501.72502,700
Aug 23, 20241.74001.83001.71001.73001.730010,600
Aug 22, 20241.68001.68001.68001.68001.68002,200
Aug 21, 20241.74501.80001.65001.71001.71009,400
Aug 20, 20241.83001.84001.65501.70001.700015,600
Aug 19, 20241.65002.00001.63602.00002.00004,700
Aug 16, 20241.88001.88001.62001.67001.67008,900
Aug 15, 20242.04002.04001.70001.80001.800018,900
Aug 14, 20241.71002.10001.51001.76001.760022,800
Aug 13, 20241.79001.91001.67001.67001.67005,400
Aug 12, 20241.93301.93301.66001.70001.70006,100
Aug 9, 20241.72001.90001.56001.82001.82007,200
Aug 8, 20241.86001.86001.79001.82001.82003,500
Aug 7, 20241.92501.92501.72001.73001.73007,700
Aug 6, 20241.64001.81001.64001.76001.76003,600
Aug 5, 20241.67001.95001.50001.76001.76006,900
Aug 2, 20241.68001.98001.67001.89001.89006,200
Aug 1, 20241.84001.90001.62001.79001.79005,300
Jul 31, 20241.81001.96901.80001.80001.800015,100
Jul 30, 20241.81001.90001.64501.75901.759015,700
Jul 29, 20241.84001.90901.70001.80001.800010,600
Jul 26, 20242.20002.32001.80001.86001.860026,400
Jul 25, 20241.86002.06001.85002.01002.010016,900
Jul 24, 20241.91002.49001.77002.03002.03009,100
Jul 23, 20242.03002.36001.83002.09802.098026,000
Jul 22, 20242.02002.11001.77002.01002.010017,300
Jul 19, 20242.01002.09001.65001.98001.980013,500
Jul 18, 20242.06002.10001.88001.97001.970011,900
Jul 17, 20242.06002.16001.74001.98001.980026,400
Jul 16, 20242.14002.19001.98102.05002.050037,900
Jul 15, 20242.17002.18002.01002.06002.060017,900
Jul 12, 20242.06002.30001.97902.09002.090015,400
Jul 11, 20242.21002.21002.01002.02502.02508,500
Jul 10, 20242.11002.21002.00002.05002.05009,700
Jul 9, 20242.19002.30001.98002.04002.040042,700
Jul 8, 20242.39002.39002.00002.22002.220063,500
Jul 5, 20242.33002.60002.09702.40002.400029,400
Jul 3, 20242.35502.36502.26502.30002.30008,600
Jul 2, 20242.24002.72002.07202.50002.500034,000
Jul 1, 20242.83002.83002.10002.19002.190021,000
Jun 28, 20242.83002.83002.25002.30002.300025,800
Jun 27, 20242.85002.94002.66002.72002.720040,200
Jun 26, 20242.79003.05002.67002.88002.880041,600
Jun 25, 20242.67003.02002.67002.83002.830036,100
Jun 24, 20242.72003.02002.60002.78002.780034,600
Jun 21, 20242.82003.01002.62002.89002.890041,200
Jun 20, 20242.75002.89002.58002.75002.75007,700
Jun 18, 20242.85002.90002.85002.85002.85003,200
Jun 17, 20242.90003.00002.70602.70602.70601,600
Jun 14, 20243.17603.17602.94002.94002.94004,800
Jun 13, 20242.96003.20002.96003.11003.11003,400
Jun 12, 20243.00003.05002.91003.02003.02008,400
Jun 11, 20243.07103.07102.97002.97002.97003,200
Jun 10, 20242.91003.10002.91003.10003.10003,300
Jun 7, 20243.02003.02002.90002.99002.99005,300
Jun 6, 20243.00003.08002.92803.08003.08008,800
Jun 5, 20243.00003.00002.91002.95002.95003,100
Jun 4, 20242.91003.00002.91003.00003.00003,400
Jun 3, 20243.03003.07002.95003.04003.04007,000
May 31, 20243.00003.09003.00003.07003.07003,700
May 30, 20243.18703.18702.91703.09003.09005,100
May 29, 20243.00003.20002.85002.96002.960011,100
May 28, 20243.01003.18002.80003.05003.05008,500
May 24, 20243.01003.09003.01003.05003.05002,800
May 23, 20243.04003.14003.01003.05003.050015,400
May 22, 20243.20003.29003.00003.10003.100020,400
May 21, 20243.27003.35003.20003.32003.32006,400
May 20, 20243.31003.46603.20003.35003.35008,800
May 17, 20243.49003.50003.25003.26003.260013,500
May 16, 20243.32003.57003.27203.49003.490015,900
May 15, 20243.45003.45003.22503.39003.390018,500
May 14, 20243.32003.38003.12903.37003.370021,200
May 13, 20243.30003.33003.12203.31003.310015,800
May 10, 20243.10003.28003.10003.25003.250010,100
May 9, 20243.20003.22003.10003.17003.170014,700
May 8, 20243.10003.19003.10003.17003.170010,900
May 7, 20243.20003.20003.08503.15003.150012,000
May 6, 20243.26003.26003.06903.17503.175016,900
May 3, 20243.10003.29002.95003.18003.180034,400
May 2, 20243.12003.19802.93003.08003.080023,400
May 1, 20243.25003.32003.10003.11003.110042,200
Apr 30, 20243.22503.39003.03003.10003.100081,800
Apr 29, 20243.98003.98003.01003.20003.2000118,400
Apr 26, 20244.01004.24003.10003.50003.50001,320,900