ZTE Corporation (ZTCOF)
OTCMKTS
· Delayed Price · Currency is USD
3.000
+0.070 (2.39%)
Jul 10, 2025, 4:00 PM EDT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 2, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.52% | 1,001 |
| Jul 1, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jun 30, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 85 |
| Jun 27, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Jun 26, 2025 | 3.22 | 3.22 | 2.89 | 2.89 | 2.89 | -3.80% | 1,315 |
| Jun 25, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.09% | 100 |
| Jun 23, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 20, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 18, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 17, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 16, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 13, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.07% | 1,500 |
| Jun 12, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 11, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 10, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 9, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Jun 6, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 6.33% | 20,000 |
| Jun 5, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 3, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Jun 2, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 30, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 29, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| May 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -8.41% | 5,000 |
| May 27, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 4.59% | 40,100 |
| May 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 22, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 21, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 16, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 15, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| May 14, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 8,000 |
| May 13, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | 2,010 |
| May 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.63% | 1,414 |
| May 9, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 5 |
| May 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.67% | 4,700 |
| May 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 22.55% | 2,980 |
| May 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |