MetaCap

Zone Frontier Stock Price History

NYSE: ZONEConsumer DiscretionarySpecialty ChemicalsUSD

0.1305+0.0003 (+0.23%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 0.1294 -0.84%

ZONE price history at a glance

The price history for Zone Frontier (ZONE) on this page begins on April 22, 2024, when the stock closed at $3.50; it most recently closed at $0.1305 on October 5, 2026. The highest price in this record is $7.82, reached on August 25, 2025; the latest close is 98.3% below that peak. Over roughly 2 years the share price changed -96.3%, a -73.8% compound annual price return (excluding dividends).

In the last 12 months alone, ZONE has lost 93.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$7.82
Date of high
Aug 25, 2025
Low since 2024
$0.121
Date of low
Sep 14, 2026
52-week high
$2.10
52-week low
$0.121
IPO year
2024
Last close
$0.1302

ZONE returns

1 week

+2.52%

1 month

-13.20%

3 months

-82.64%

6 months

-61.36%

Year to date

-49.92%

1 year

-93.62%

ZONE price return, excluding dividends.

ZONE annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.1305-58.57%
20250.315-75.77%
2024*1.30-62.86%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

ZONE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.13380.13380.12510.1302-1.36%
0.13240.13370.12950.1320.00%
0.1340.1380.130.132+2.33%
0.1320.140.1290.129-2.27%
0.1320.1360.1280.132+3.94%
0.1330.1330.1270.127-2.31%
0.1290.1320.1240.13+1.56%
0.140.140.1260.128+0.79%
0.1280.1370.1270.127-2.31%
0.1360.1360.1280.13-2.26%
0.1410.1420.1330.133-8.28%
0.160.160.1390.145+6.62%
0.140.1520.1360.136+3.03%
0.1430.1430.130.132-2.94%
0.150.1520.1330.136-5.56%
0.150.1530.1420.144+3.60%
0.130.1490.1210.139+7.75%
0.140.140.1280.129-9.15%
0.1460.150.1360.142-3.40%
0.1490.1540.1450.147-3.29%
0.1520.1540.1470.152-1.94%
0.1530.1570.150.155+3.33%
0.1570.160.150.15-2.60%
0.1480.1580.1430.154+3.36%
0.1550.1550.1450.149-1.32%
0.1520.1560.1480.151+0.67%
0.1460.160.1450.15-0.66%
0.1540.1560.1430.1510.00%
0.150.1590.1470.151+2.72%
0.150.1570.140.147+0.68%
0.1510.1520.140.146-2.67%
0.1520.1550.1480.15-1.32%
0.1570.1590.1480.152-4.40%
0.1590.1620.1510.159-1.24%
0.1560.1640.1480.161+5.23%
0.1580.1620.1490.153-4.38%
0.1560.1660.1490.16+2.56%
0.160.160.1530.156-2.50%
0.1640.1650.1520.160.00%
0.1450.1650.1380.16+10.34%
0.150.1530.1240.145-8.23%
0.2190.220.1460.158-54.73%
0.3510.3820.3320.349-4.38%
0.4060.430.350.365-2.67%
0.3180.380.2730.375+22.55%
0.3240.3450.3050.306-7.27%
0.3680.3820.330.33-9.34%
0.370.3820.350.364+1.11%
0.3540.390.310.36+3.45%
0.400.440.3150.348+8.07%
0.6120.630.3040.322-54.00%
0.680.7270.6370.70+5.58%
0.740.740.6570.663-7.79%
0.730.7330.6810.719+2.71%
0.690.7340.670.700.00%
0.650.7110.640.70+9.20%
0.6530.6870.6270.641-0.77%
0.6050.6490.5350.646+7.31%
0.5980.6390.550.602-1.63%
0.6650.6760.600.612-9.47%
0.650.730.6360.676+0.90%
0.680.7210.6450.67-2.76%
0.7090.710.600.689-3.77%
0.740.820.700.716-4.53%
0.8290.850.7230.75-8.31%
0.8170.8380.8030.818+0.25%
0.850.850.7710.816-6.21%
0.730.880.7250.87+19.18%
0.8280.830.730.73-10.32%
0.8310.8310.7760.814-0.73%
0.8260.850.7870.82+1.36%
0.7450.880.7120.809+7.87%
0.800.800.730.75-7.41%
0.8050.8430.800.81+1.25%
0.9260.9460.790.80-13.04%
0.9430.960.880.92-7.35%
0.9861.050.9450.993+0.91%
0.8981.010.8730.984+7.78%
0.8210.930.7870.913+14.12%
0.7640.8250.7150.80+3.90%
0.8350.860.7540.77-4.94%
0.7020.8280.700.81+15.55%
0.6360.710.6150.701+10.22%
0.6440.6980.620.636+1.76%
0.6060.650.570.625+3.14%
0.700.700.570.606+0.66%
0.6740.6740.5810.602-11.86%
0.6940.760.6380.683-10.13%
0.7320.810.690.76+2.98%
0.7870.7880.7130.738-8.21%
0.8120.8120.7680.804+0.50%
0.7860.820.7310.80+1.39%
0.790.8090.7310.789-3.90%
0.690.8210.680.821+17.29%
0.840.860.650.70-13.58%
0.800.890.7720.81+3.85%
0.6440.820.6130.78+21.12%
0.680.680.6160.644-0.92%
0.650.6720.600.65+4.84%
0.600.660.520.62+4.73%
0.5740.640.550.592+0.34%
0.580.6250.5330.59+1.90%
0.4750.5860.4360.579+25.87%
0.4880.5320.430.46-4.17%
0.4190.480.400.48+13.74%
0.3570.430.3420.422+17.22%
0.340.3650.320.36+7.14%
0.320.350.310.336+4.35%
0.3140.3330.3030.322+3.87%
0.2920.3190.2840.31+5.08%
0.2890.2970.2790.295+2.79%
0.280.300.280.287+3.61%
0.2980.3050.2760.277-6.42%
0.300.3070.2910.296+0.68%
0.3160.3160.2860.294-2.65%
0.300.3070.2910.302+0.67%
0.3240.3280.2890.30-2.91%
0.3040.320.300.309+0.32%
0.330.330.300.308-6.67%
0.3170.3320.3130.33+5.77%
0.3230.3480.2530.312-3.70%
0.3260.350.3070.324-1.52%
0.340.3440.320.329-3.24%
0.3380.3480.3260.34+1.19%
0.3310.3450.3150.336+1.82%
0.3370.3410.3190.33-2.08%
0.340.3510.3260.337-1.17%
0.3650.3650.3360.3410.00%
0.3530.3560.3330.341-6.32%
0.3420.3740.3420.364+3.70%
0.330.3570.330.351+0.86%
0.3520.3690.3370.348-2.25%
0.3580.3920.3550.356-0.56%
0.3630.3780.3430.358-1.38%
0.390.390.360.363-1.89%
0.3940.4230.370.37-6.33%
0.430.4430.3950.395-6.40%
0.3950.4630.3940.422+4.20%
0.390.4750.3760.405+6.30%
0.3720.400.340.381+5.83%
0.3340.3750.330.36+2.86%
0.340.3640.3320.35+1.45%
0.3650.3650.3420.345-2.27%
0.3470.3650.340.353+3.22%
0.3520.3750.3360.342-1.16%
0.340.380.330.346+4.22%
0.3640.470.3120.332+1.22%
0.3050.3330.3040.328+4.46%
0.3030.3210.280.314+4.32%
0.350.350.2880.301-5.94%
0.3410.350.320.32-8.31%
0.340.3810.3210.349+2.95%
0.330.3470.3120.339+1.50%
0.3330.3460.320.334-1.76%
0.3290.380.300.34+3.34%
0.3360.3460.310.329-2.66%
0.320.3630.3080.338+8.33%
0.310.3170.2890.312+3.65%
0.2680.3540.260.301+14.02%
0.2530.2710.2440.264+1.54%
0.2670.2670.250.26-0.76%
0.270.280.2550.262-2.24%
0.270.2720.2450.268+3.08%
0.2640.2760.240.26+10.64%
0.2560.2560.2310.235-8.20%
0.260.2640.2470.256+0.39%
0.2780.2830.2550.255-7.27%
0.290.2930.2690.275-5.50%
0.250.2970.250.291+19.26%
0.2680.3090.2340.244-15.86%
0.3210.3240.2740.29-7.94%
0.3420.3430.3050.315-8.16%
0.350.3540.320.343-4.72%
0.3650.3870.3510.36-1.91%
0.400.410.350.367-5.41%
0.4170.4180.380.388-6.73%
0.3960.4160.3810.416+4.79%
0.380.4040.380.397+3.93%
0.4020.410.380.382-5.91%
0.3990.4180.3830.406+3.05%
0.3730.4070.370.394+6.20%
0.400.4160.3710.371-11.88%
0.4080.4450.400.421+2.68%
0.4330.440.4040.41-4.65%
0.3910.4530.3770.43+10.54%
0.370.3890.3430.389+6.58%
0.3410.3770.3320.365+7.67%
0.3450.3450.320.339-2.02%
0.340.3510.3360.346+1.17%
0.3390.3490.3250.342+0.59%
0.360.3620.330.34-2.86%
0.320.360.3060.35+11.11%
0.2740.3170.270.315+21.15%
0.250.2680.2430.26+0.78%
0.2330.2640.230.258+10.26%
0.2410.2490.2210.234-6.02%
0.2660.2660.2340.249-5.32%
0.2760.2760.2540.263-4.36%
0.2840.2840.2640.2750.00%
0.2850.310.2750.275-7.09%
0.2860.3080.2830.296+4.96%
0.300.3010.2760.282-5.37%
0.2860.3180.2840.298+6.05%
0.2870.2970.2730.281-3.10%
0.3170.320.2850.29-8.23%
0.3390.3470.3020.316-4.53%
0.3270.3460.3230.331-6.76%
0.3560.360.3280.355-0.56%
0.3060.370.300.357+11.91%
0.330.330.2910.319+7.05%
0.3160.330.2970.298-5.40%
0.3150.3450.310.315+1.61%
0.2770.3280.260.31+13.55%
0.2980.300.2620.273-4.55%
0.3290.3290.2810.286-13.07%
0.3610.370.3210.329-8.10%
0.370.370.3330.358-2.72%
0.3620.3790.3470.368-1.87%
0.330.4080.3040.375+19.43%
0.300.330.2560.314+5.72%
0.360.3860.2960.297-18.85%
0.3580.3710.3280.366+7.65%
0.3650.3670.3250.34-6.59%
0.3920.3950.3370.364-6.91%
0.390.4110.3650.391-4.63%
0.4640.4670.3730.41-11.83%
0.500.5150.4370.465-8.82%
0.5030.520.470.51-1.92%
0.470.600.4510.52-38.82%
0.8450.870.740.85-28.57%
1.201.301.151.19-0.83%
1.081.241.081.20+11.11%
1.001.321.001.08+5.88%
1.091.101.001.02-6.42%
1.051.091.051.09+3.81%
1.071.100.9941.05-5.41%
1.131.151.041.11-1.77%
1.161.301.081.13-0.88%
1.111.181.111.14+4.59%
1.251.281.051.09-9.92%
1.161.291.161.21+4.31%
1.291.291.121.16-10.77%
1.351.401.241.30-5.80%
1.371.481.291.38+4.55%
1.401.441.321.32-7.04%
1.611.621.391.42-11.25%
1.761.801.561.60-8.05%
1.821.861.721.74-6.45%
2.042.061.831.86-7.00%
2.042.101.972.00-3.85%
2.042.112.032.08+1.96%
2.102.151.972.04—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZONE chart for longer ranges.