CleanCore Solutions, Inc. (ZONE)
NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 2.6700 | 3.0200 | 2.6700 | 2.8300 | 2.8300 | 36,100 |
| 24 June 2024 | 2.7200 | 3.0200 | 2.6000 | 2.7800 | 2.7800 | 34,600 |
| 21 June 2024 | 2.8200 | 3.0100 | 2.6200 | 2.8900 | 2.8900 | 41,200 |
| 20 June 2024 | 2.7500 | 2.8900 | 2.5800 | 2.7500 | 2.7500 | 7,700 |
| 18 June 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 3,200 |
| 17 June 2024 | 2.9000 | 3.0000 | 2.7060 | 2.7060 | 2.7060 | 1,600 |
| 14 June 2024 | 3.1760 | 3.1760 | 2.9400 | 2.9400 | 2.9400 | 4,800 |
| 13 June 2024 | 2.9600 | 3.2000 | 2.9600 | 3.1100 | 3.1100 | 3,400 |
| 12 June 2024 | 3.0000 | 3.0500 | 2.9100 | 3.0200 | 3.0200 | 8,400 |
| 11 June 2024 | 3.0710 | 3.0710 | 2.9700 | 2.9700 | 2.9700 | 3,200 |
| 10 June 2024 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | 3.1000 | 3,300 |
| 07 June 2024 | 3.0200 | 3.0200 | 2.9000 | 2.9900 | 2.9900 | 5,300 |
| 06 June 2024 | 3.0000 | 3.0800 | 2.9280 | 3.0800 | 3.0800 | 8,800 |
| 05 June 2024 | 3.0000 | 3.0000 | 2.9100 | 2.9500 | 2.9500 | 3,100 |
| 04 June 2024 | 2.9100 | 3.0000 | 2.9100 | 3.0000 | 3.0000 | 3,400 |
| 03 June 2024 | 3.0300 | 3.0700 | 2.9500 | 3.0400 | 3.0400 | 7,000 |
| 31 May 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0700 | 3.0700 | 3,700 |
| 30 May 2024 | 3.1870 | 3.1870 | 2.9170 | 3.0900 | 3.0900 | 5,100 |
| 29 May 2024 | 3.0000 | 3.2000 | 2.8500 | 2.9600 | 2.9600 | 11,100 |
| 28 May 2024 | 3.0100 | 3.1800 | 2.8000 | 3.0500 | 3.0500 | 8,500 |
| 24 May 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0500 | 3.0500 | 2,800 |
| 23 May 2024 | 3.0400 | 3.1400 | 3.0100 | 3.0500 | 3.0500 | 15,400 |
| 22 May 2024 | 3.2000 | 3.2900 | 3.0000 | 3.1000 | 3.1000 | 20,400 |
| 21 May 2024 | 3.2700 | 3.3500 | 3.2000 | 3.3200 | 3.3200 | 6,400 |
| 20 May 2024 | 3.3100 | 3.4660 | 3.2000 | 3.3500 | 3.3500 | 8,800 |
| 17 May 2024 | 3.4900 | 3.5000 | 3.2500 | 3.2600 | 3.2600 | 13,500 |
| 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.