ZTE Corporation (ZTCOF)
OTCMKTS · Delayed Price · Currency is USD
2.810
0.00 (0.00%)
Jul 30, 2025, 8:00 PM EDT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 | - | - |