CleanCore Solutions Inc. Class B Common Stock (ZONE)

Last Price0.3974

Change+0.0174 (4.58%)

NYSE · Last Trade: Jan 26th, 5:25 PM EST

Historical Prices For CleanCore Solutions Inc. Class B Common Stock (ZONE)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	0.40	0.41	0.38	0.38	1,660,852	0.38
1/22/2026	0.40	0.42	0.38	0.41	1,926,835	0.41
1/21/2026	0.37	0.41	0.37	0.39	1,350,423	0.39
1/20/2026	0.40	0.42	0.37	0.37	2,571,260	0.37
1/16/2026	0.41	0.45	0.40	0.42	2,685,912	0.42
1/15/2026	0.43	0.44	0.40	0.41	2,134,798	0.41
1/14/2026	0.39	0.45	0.38	0.43	3,332,414	0.43
1/13/2026	0.37	0.39	0.34	0.39	2,163,919	0.39
1/12/2026	0.34	0.38	0.33	0.36	2,388,950	0.36
1/09/2026	0.35	0.35	0.32	0.34	1,064,483	0.34
1/08/2026	0.34	0.35	0.34	0.35	1,440,197	0.35
1/07/2026	0.34	0.35	0.33	0.34	920,786	0.34
1/06/2026	0.36	0.36	0.33	0.34	2,078,862	0.34
1/05/2026	0.32	0.36	0.31	0.35	3,100,389	0.35
1/02/2026	0.27	0.32	0.27	0.32	3,079,440	0.32
12/31/2025	0.25	0.27	0.24	0.26	1,468,905	0.26
12/30/2025	0.23	0.26	0.23	0.26	4,223,390	0.26
12/29/2025	0.24	0.25	0.22	0.23	2,544,942	0.23
12/26/2025	0.27	0.27	0.23	0.25	2,327,258	0.25
12/24/2025	0.28	0.28	0.25	0.26	1,590,922	0.26
12/23/2025	0.28	0.28	0.26	0.27	1,750,294	0.27
12/22/2025	0.29	0.31	0.28	0.28	2,937,380	0.28
12/19/2025	0.29	0.31	0.28	0.30	8,338,004	0.30
12/18/2025	0.30	0.30	0.28	0.28	2,072,522	0.28
12/17/2025	0.29	0.32	0.28	0.30	2,865,255	0.30
12/16/2025	0.29	0.30	0.27	0.28	1,330,653	0.28
12/15/2025	0.32	0.32	0.28	0.29	1,378,003	0.29
12/12/2025	0.34	0.35	0.30	0.32	3,710,317	0.32
12/11/2025	0.33	0.35	0.32	0.33	1,818,910	0.33
12/10/2025	0.36	0.36	0.33	0.35	2,274,799	0.35
12/09/2025	0.31	0.37	0.30	0.36	4,084,435	0.36
12/08/2025	0.33	0.33	0.29	0.32	4,411,340	0.32
12/05/2025	0.32	0.33	0.30	0.30	1,854,856	0.30
12/04/2025	0.32	0.34	0.31	0.32	2,667,412	0.32
12/03/2025	0.28	0.33	0.26	0.31	6,137,768	0.31
12/02/2025	0.30	0.30	0.26	0.27	4,546,291	0.27
12/01/2025	0.33	0.33	0.28	0.29	6,288,068	0.29
11/28/2025	0.36	0.37	0.32	0.33	3,963,568	0.33
11/26/2025	0.37	0.37	0.33	0.36	5,334,895	0.36
11/25/2025	0.36	0.38	0.35	0.37	4,799,427	0.37
11/24/2025	0.33	0.41	0.30	0.38	9,635,097	0.38
11/21/2025	0.30	0.33	0.26	0.31	9,124,145	0.31
11/20/2025	0.36	0.39	0.30	0.30	6,395,241	0.30
11/19/2025	0.36	0.37	0.33	0.37	6,031,841	0.37
11/18/2025	0.36	0.37	0.32	0.34	17,773,176	0.34
11/17/2025	0.39	0.40	0.34	0.36	5,559,441	0.36
11/14/2025	0.39	0.41	0.37	0.39	4,968,576	0.39
11/13/2025	0.46	0.47	0.37	0.41	8,946,177	0.41
11/12/2025	0.50	0.52	0.44	0.47	10,135,272	0.47
11/11/2025	0.50	0.52	0.47	0.51	9,678,520	0.51
11/10/2025	0.47	0.60	0.45	0.52	40,418,081	0.52
11/07/2025	0.84	0.87	0.74	0.85	10,027,391	0.85
11/06/2025	1.20	1.30	1.15	1.19	1,351,608	1.19
11/05/2025	1.08	1.24	1.08	1.20	1,269,223	1.20
11/04/2025	1.00	1.32	1.00	1.08	5,195,342	1.08
11/03/2025	1.09	1.10	1.00	1.02	1,536,596	1.02
10/31/2025	1.05	1.09	1.05	1.09	483,248	1.09
10/30/2025	1.07	1.10	0.99	1.05	768,387	1.05
10/29/2025	1.13	1.15	1.04	1.11	1,202,134	1.11
10/28/2025	1.16	1.30	1.08	1.13	1,491,606	1.13
10/27/2025	1.11	1.18	1.11	1.14	1,580,711	1.14