CleanCore Solutions, Inc. - ZONE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.32	0.3	0.3	0.33	0.3	1.85M
December 04, 2025	0.32	0.32	0.32	0.35	0.31	2.82M
December 03, 2025	0.28	0.31	0.31	0.33	0.26	6.38M
December 02, 2025	0.3	0.27	0.27	0.3	0.26	4.59M
December 01, 2025	0.33	0.29	0.29	0.33	0.28	6.3M
November 28, 2025	0.36	0.33	0.33	0.37	0.32	3.96M
November 26, 2025	0.37	0.36	0.36	0.37	0.33	5.27M
November 25, 2025	0.36	0.37	0.37	0.38	0.35	4.8M
November 24, 2025	0.33	0.38	0.38	0.41	0.3	9.73M
November 21, 2025	0.3	0.31	0.31	0.33	0.26	9.12M
November 20, 2025	0.36	0.3	0.3	0.39	0.3	6.42M
November 19, 2025	0.36	0.37	0.37	0.37	0.33	6.19M
November 18, 2025	0.36	0.34	0.34	0.37	0.32	17.82M
November 17, 2025	0.39	0.36	0.36	0.4	0.34	5.58M
November 14, 2025	0.39	0.39	0.39	0.41	0.37	4.97M
November 13, 2025	0.46	0.41	0.41	0.47	0.37	8.97M
November 12, 2025	0.5	0.47	0.47	0.52	0.44	10.13M
November 11, 2025	0.5	0.5	0.5	0.52	0.47	9.58M
November 10, 2025	0.47	0.52	0.52	0.6	0.45	40.55M
November 07, 2025	0.84	0.85	0.85	0.87	0.74	10.03M
November 06, 2025	1.2	1.19	1.19	1.3	1.15	1.35M
November 05, 2025	1.08	1.2	1.2	1.24	1.08	1.27M
November 04, 2025	1	1.08	1.08	1.32	1	5.2M
November 03, 2025	1.09	1.02	1.02	1.1	1	1.56M
October 31, 2025	1.05	1.09	1.09	1.09	1.05	460,660
October 30, 2025	1.07	1.05	1.05	1.1	0.99	770,000
October 29, 2025	1.13	1.11	1.11	1.15	1.04	1.2M
October 28, 2025	1.16	1.13	1.13	1.3	1.08	1.5M
October 27, 2025	1.11	1.14	1.14	1.18	1.11	1.59M
October 24, 2025	1.25	1.09	1.09	1.28	1.05	2.32M
October 23, 2025	1.16	1.21	1.21	1.29	1.16	890,100
October 22, 2025	1.29	1.16	1.16	1.29	1.12	1.43M
October 21, 2025	1.36	1.28	1.28	1.4	1.24	1.17M
October 20, 2025	1.37	1.38	1.38	1.48	1.29	1.34M
October 17, 2025	1.4	1.32	1.32	1.44	1.32	735,070
October 16, 2025	1.61	1.42	1.42	1.62	1.39	1.53M
October 15, 2025	1.76	1.6	1.6	1.8	1.56	1.5M
October 14, 2025	1.82	1.74	1.74	1.86	1.72	1.22M
October 13, 2025	2.04	1.86	1.86	2.06	1.83	1.74M
October 10, 2025	2.1	2	2	2.1	1.97	1.64M
October 09, 2025	2.04	2.08	2.08	2.11	2.03	1.24M
October 08, 2025	2.1	2.04	2.04	2.15	1.97	1.85M
October 07, 2025	2.5	2.06	2.06	2.53	1.77	5.38M
October 06, 2025	2.17	2.25	2.25	2.34	2.15	1.91M
October 03, 2025	2.14	2.12	2.12	2.24	2.11	1.03M
October 02, 2025	2.1	2.13	2.13	2.21	2.02	1.22M
October 01, 2025	2.04	2.13	2.13	2.13	2.03	789,886
September 30, 2025	2.02	2.02	2.02	2.08	1.98	845,800
September 29, 2025	2.06	2.04	2.04	2.15	1.98	1.41M
September 26, 2025	2.1	2.03	2.03	2.19	1.96	1.43M
September 25, 2025	2.09	2.12	2.12	2.27	1.98	2.55M
September 24, 2025	2.32	2.38	2.38	2.45	2.1	30.74M
September 23, 2025	2.13	1.98	1.98	2.15	1.96	1.74M
September 22, 2025	2.14	2.16	2.16	2.21	1.8	3.01M
September 19, 2025	2.54	2.28	2.28	2.55	2.25	2.27M
September 18, 2025	2.71	2.6	2.6	2.84	2.55	1.94M
September 17, 2025	2.72	2.62	2.62	2.89	2.56	2.19M
September 16, 2025	2.96	2.74	2.74	3	2.64	3.35M
September 15, 2025	3.59	2.68	2.68	3.77	2.65	3.35M
September 12, 2025	4.42	3.8	3.8	4.64	3.65	4.35M

CleanCore Solutions, Inc. (ZONE) AMEX