CleanCore Solutions Inc. Class B Common Stock (ZONE)
2.6200
-0.1200 (-4.38%)
NYSE · Last Trade: Sep 17th, 8:05 PM EDT
Historical Prices For CleanCore Solutions Inc. Class B Common Stock (ZONE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/17/2025 | 2.72 | 2.89 | 2.56 | 2.62 | 2,163,843 | 2.62 |
| 9/16/2025 | 2.96 | 3.00 | 2.65 | 2.74 | 3,337,718 | 2.74 |
| 9/15/2025 | 3.59 | 3.77 | 2.65 | 2.68 | 3,457,324 | 2.68 |
| 9/12/2025 | 4.42 | 4.64 | 3.65 | 3.80 | 4,353,061 | 3.80 |
| 9/11/2025 | 3.66 | 4.10 | 3.59 | 3.98 | 3,324,521 | 3.98 |
| 9/10/2025 | 4.10 | 4.16 | 3.70 | 3.99 | 2,271,310 | 3.99 |
| 9/09/2025 | 5.21 | 5.36 | 3.88 | 4.43 | 19,196,294 | 4.43 |
| 9/08/2025 | 3.43 | 3.85 | 3.00 | 3.51 | 5,533,578 | 3.51 |
| 9/05/2025 | 3.78 | 3.78 | 3.07 | 3.24 | 456,025 | 3.24 |
| 9/04/2025 | 3.39 | 3.98 | 3.15 | 3.66 | 1,432,653 | 3.66 |
| 9/03/2025 | 3.08 | 3.50 | 2.71 | 3.45 | 1,664,518 | 3.45 |
| 9/02/2025 | 2.59 | 3.89 | 2.59 | 3.23 | 5,994,092 | 3.23 |
| 8/29/2025 | 7.25 | 7.82 | 6.70 | 6.86 | 222,745 | 6.86 |
| 8/28/2025 | 6.49 | 6.67 | 6.01 | 6.46 | 62,247 | 6.46 |
| 8/27/2025 | 6.53 | 6.62 | 6.00 | 6.29 | 44,729 | 6.29 |
| 8/26/2025 | 5.69 | 6.72 | 5.61 | 6.49 | 255,351 | 6.49 |
| 8/25/2025 | 4.83 | 6.24 | 4.21 | 6.00 | 285,490 | 6.00 |
| 8/22/2025 | 4.57 | 4.91 | 4.39 | 4.80 | 91,692 | 4.80 |
| 8/21/2025 | 4.40 | 4.50 | 4.25 | 4.46 | 7,888 | 4.46 |
| 8/20/2025 | 4.11 | 4.63 | 4.11 | 4.43 | 18,461 | 4.43 |
| 8/19/2025 | 4.31 | 4.66 | 4.01 | 4.14 | 49,352 | 4.14 |
| 8/18/2025 | 4.10 | 4.65 | 4.05 | 4.35 | 126,788 | 4.35 |
| 8/15/2025 | 3.97 | 4.00 | 3.62 | 3.97 | 17,676 | 3.97 |
| 8/14/2025 | 3.82 | 3.90 | 3.57 | 3.79 | 25,551 | 3.79 |
| 8/13/2025 | 3.85 | 3.98 | 3.85 | 3.93 | 5,529 | 3.93 |
| 8/12/2025 | 4.00 | 4.10 | 3.89 | 3.93 | 12,856 | 3.93 |
| 8/11/2025 | 3.74 | 4.21 | 3.32 | 4.21 | 38,658 | 4.21 |
| 8/08/2025 | 3.89 | 3.94 | 3.56 | 3.93 | 6,077 | 3.93 |
| 8/07/2025 | 3.90 | 3.90 | 3.75 | 3.83 | 7,624 | 3.83 |
| 8/06/2025 | 4.00 | 4.18 | 3.60 | 3.90 | 28,472 | 3.90 |
| 8/05/2025 | 3.99 | 4.05 | 3.99 | 4.01 | 5,355 | 4.01 |
| 8/04/2025 | 4.07 | 4.07 | 3.89 | 3.99 | 8,225 | 3.99 |
| 8/01/2025 | 4.00 | 4.13 | 3.93 | 4.03 | 8,011 | 4.03 |
| 7/31/2025 | 4.05 | 4.17 | 3.96 | 4.10 | 23,727 | 4.10 |
| 7/30/2025 | 4.16 | 4.30 | 4.03 | 4.04 | 75,003 | 4.04 |
| 7/29/2025 | 3.88 | 4.17 | 3.77 | 4.10 | 39,976 | 4.10 |
| 7/28/2025 | 3.73 | 3.88 | 3.53 | 3.88 | 40,525 | 3.88 |
| 7/25/2025 | 4.03 | 4.04 | 3.62 | 3.66 | 48,606 | 3.66 |
| 7/24/2025 | 3.96 | 4.05 | 3.89 | 4.00 | 17,305 | 4.00 |
| 7/23/2025 | 3.46 | 4.09 | 3.42 | 4.03 | 112,230 | 4.03 |
| 7/22/2025 | 3.28 | 3.62 | 3.18 | 3.57 | 91,339 | 3.57 |
| 7/21/2025 | 3.36 | 3.36 | 3.13 | 3.29 | 132,495 | 3.29 |
| 7/18/2025 | 3.40 | 3.40 | 3.08 | 3.10 | 29,318 | 3.10 |
| 7/17/2025 | 3.37 | 3.50 | 3.30 | 3.43 | 73,523 | 3.43 |
| 7/16/2025 | 3.25 | 3.50 | 3.16 | 3.44 | 88,337 | 3.44 |
| 7/15/2025 | 2.63 | 3.41 | 2.60 | 3.35 | 126,954 | 3.35 |
| 7/14/2025 | 2.68 | 2.69 | 2.53 | 2.65 | 10,172 | 2.65 |
| 7/11/2025 | 2.66 | 2.74 | 2.44 | 2.60 | 31,064 | 2.60 |
| 7/10/2025 | 2.32 | 2.74 | 2.32 | 2.62 | 126,779 | 2.62 |
| 7/09/2025 | 2.50 | 2.52 | 2.40 | 2.42 | 21,271 | 2.42 |
| 7/08/2025 | 2.44 | 2.57 | 2.36 | 2.47 | 32,054 | 2.47 |
| 7/07/2025 | 2.65 | 2.65 | 2.37 | 2.42 | 33,014 | 2.42 |
| 7/03/2025 | 2.52 | 2.57 | 2.46 | 2.51 | 4,306 | 2.51 |
| 7/02/2025 | 2.47 | 2.61 | 2.40 | 2.52 | 25,688 | 2.52 |
| 7/01/2025 | 2.50 | 2.76 | 2.36 | 2.52 | 81,216 | 2.52 |
| 6/30/2025 | 2.57 | 2.77 | 2.31 | 2.43 | 68,606 | 2.43 |
| 6/27/2025 | 3.05 | 3.12 | 2.49 | 2.60 | 114,510 | 2.60 |
| 6/26/2025 | 2.81 | 3.08 | 2.73 | 2.77 | 65,597 | 2.77 |
| 6/25/2025 | 3.01 | 3.24 | 2.86 | 3.01 | 124,076 | 3.01 |
| 6/24/2025 | 3.21 | 3.21 | 2.91 | 3.00 | 45,841 | 3.00 |
| 6/23/2025 | 3.21 | 3.45 | 3.05 | 3.21 | 21,236 | 3.21 |
| 6/20/2025 | 3.16 | 3.52 | 3.01 | 3.18 | 122,891 | 3.18 |
| 6/18/2025 | 3.16 | 3.46 | 3.08 | 3.23 | 77,312 | 3.23 |