ZTE Corporation (ZTCOF)
OTCMKTS · Delayed Price · Currency is USD
4.030
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Sep 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Sep 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -11.43% | 298 |
| Sep 9, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | 126 |
| Sep 8, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 13.75% | 542 |
| Sep 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 4, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 3, 2025 | 4.05 | 4.05 | 4.00 | 4.00 | 4.00 | -8.05% | 513 |
| Sep 2, 2025 | 4.50 | 4.50 | 4.35 | 4.35 | 4.35 | -2.79% | 300 |
| Aug 29, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 28, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.56% | 2,093 |
| Aug 26, 2025 | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 5.70% | 423 |
| Aug 25, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Aug 22, 2025 | 4.59 | 4.62 | 4.21 | 4.21 | 4.21 | 57.09% | 2,000 |
| Aug 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 50 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 19, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 18, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 15, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 13, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 12, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Aug 11, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -4.63% | 200 |
| Aug 8, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Aug 7, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 30 |
| Aug 6, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 30 |
| Aug 5, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Aug 4, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 1 |
| Aug 1, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 50 |
| Jul 31, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 30, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | - |
| Jul 29, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 10 |
| Jul 28, 2025 | 2.87 | 2.87 | 2.81 | 2.81 | 2.81 | -12.19% | 328 |
| Jul 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 16 |
| Jul 24, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | 3.23% | 900 |
| Jul 23, 2025 | 2.97 | 3.10 | 2.97 | 3.10 | 3.10 | -11.43% | 300 |
| Jul 22, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Jul 21, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.69% | 1,000 |
| Jul 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -4.69% | 1,000 |
| Jul 17, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 19.99% | 300 |
| Jul 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 15, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 35,800 |
| Jul 14, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Jul 11, 2025 | 2.93 | 2.93 | 2.84 | 2.84 | 2.84 | -5.27% | 7,000 |
| Jul 10, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.39% | 200 |
| Jul 9, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 8, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 7, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |
| Jul 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | - | - |