CleanCore Solutions, Inc. (ZONE)
NYSEAMERICAN: ZONE · Real-Time Price · USD
0.3386
-0.0072 (-2.08%)
At close: Jan 9, 2026, 4:00 PM EST
0.3668
+0.0282 (8.33%)
Pre-market: Jan 12, 2026, 8:00 AM EST
CleanCore Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | 0.34 | -2.08% | 1,064,483 |
| Jan 8, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 1.14% | 1,435,682 |
| Jan 7, 2026 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 0.47% | 920,772 |
| Jan 6, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -2.66% | 2,060,030 |
| Jan 5, 2026 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 10.98% | 3,117,421 |
| Jan 2, 2026 | 0.27 | 0.32 | 0.27 | 0.32 | 0.32 | 21.15% | 3,079,439 |
| Dec 31, 2025 | 0.25 | 0.27 | 0.24 | 0.26 | 0.26 | 0.78% | 1,468,905 |
| Dec 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.40% | 4,229,328 |
| Dec 29, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -6.26% | 2,556,076 |
| Dec 26, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -5.32% | 2,327,257 |
| Dec 24, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -4.18% | 1,590,922 |
| Dec 23, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -0.07% | 1,756,189 |
| Dec 22, 2025 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -7.06% | 2,995,655 |
| Dec 19, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 5.04% | 8,338,003 |
| Dec 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.50% | 2,073,565 |
| Dec 17, 2025 | 0.29 | 0.32 | 0.28 | 0.30 | 0.30 | 5.97% | 2,867,120 |
| Dec 16, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -3.00% | 1,335,479 |
| Dec 15, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | -8.17% | 1,414,113 |
| Dec 12, 2025 | 0.34 | 0.35 | 0.30 | 0.32 | 0.32 | -4.71% | 3,710,317 |
| Dec 11, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -6.60% | 1,828,337 |
| Dec 10, 2025 | 0.36 | 0.36 | 0.33 | 0.35 | 0.35 | -0.59% | 2,285,821 |
| Dec 9, 2025 | 0.31 | 0.37 | 0.30 | 0.36 | 0.36 | 11.81% | 4,144,178 |
| Dec 8, 2025 | 0.33 | 0.33 | 0.29 | 0.32 | 0.32 | 7.15% | 4,422,903 |
| Dec 5, 2025 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -5.46% | 1,854,856 |
| Dec 4, 2025 | 0.32 | 0.35 | 0.31 | 0.32 | 0.32 | 1.65% | 2,822,474 |
| Dec 3, 2025 | 0.28 | 0.33 | 0.26 | 0.31 | 0.31 | 13.39% | 6,377,045 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.26 | 0.27 | 0.27 | -4.41% | 4,591,280 |
| Dec 1, 2025 | 0.33 | 0.33 | 0.28 | 0.29 | 0.29 | -13.12% | 6,298,974 |
| Nov 28, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -8.04% | 3,963,567 |
| Nov 26, 2025 | 0.37 | 0.37 | 0.33 | 0.36 | 0.36 | -2.77% | 5,334,894 |
| Nov 25, 2025 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | -1.81% | 4,803,643 |
| Nov 24, 2025 | 0.33 | 0.41 | 0.30 | 0.38 | 0.38 | 19.43% | 9,725,590 |
| Nov 21, 2025 | 0.30 | 0.33 | 0.26 | 0.31 | 0.31 | 5.62% | 9,124,143 |
| Nov 20, 2025 | 0.36 | 0.39 | 0.30 | 0.30 | 0.30 | -18.77% | 6,419,554 |
| Nov 19, 2025 | 0.36 | 0.37 | 0.33 | 0.37 | 0.37 | 7.65% | 6,187,861 |
| Nov 18, 2025 | 0.36 | 0.37 | 0.32 | 0.34 | 0.34 | -6.54% | 17,817,982 |
| Nov 17, 2025 | 0.39 | 0.40 | 0.34 | 0.36 | 0.36 | -6.98% | 5,584,593 |
| Nov 14, 2025 | 0.39 | 0.41 | 0.37 | 0.39 | 0.39 | -4.66% | 4,968,574 |
| Nov 13, 2025 | 0.46 | 0.47 | 0.37 | 0.41 | 0.41 | -11.80% | 8,972,116 |
| Nov 12, 2025 | 0.50 | 0.52 | 0.44 | 0.47 | 0.47 | -8.80% | 10,164,380 |
| Nov 11, 2025 | 0.50 | 0.52 | 0.47 | 0.51 | 0.51 | -1.92% | 9,764,474 |
| Nov 10, 2025 | 0.47 | 0.60 | 0.45 | 0.52 | 0.52 | -38.83% | 40,545,798 |
| Nov 7, 2025 | 0.84 | 0.87 | 0.74 | 0.85 | 0.85 | -28.56% | 10,027,373 |
| Nov 6, 2025 | 1.20 | 1.30 | 1.15 | 1.19 | 1.19 | -0.83% | 1,354,904 |
| Nov 5, 2025 | 1.08 | 1.24 | 1.08 | 1.20 | 1.20 | 11.11% | 1,273,677 |
| Nov 4, 2025 | 1.00 | 1.32 | 1.00 | 1.08 | 1.08 | 5.88% | 5,199,586 |
| Nov 3, 2025 | 1.09 | 1.10 | 1.00 | 1.02 | 1.02 | -6.42% | 1,558,877 |
| Oct 31, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 483,248 |
| Oct 30, 2025 | 1.07 | 1.10 | 0.99 | 1.05 | 1.05 | -5.41% | 769,984 |
| Oct 29, 2025 | 1.13 | 1.15 | 1.04 | 1.11 | 1.11 | -1.77% | 1,204,202 |