ZTE Corporation (ZTCOF)
OTCMKTS · Delayed Price · Currency is USD
5.45
0.00 (0.00%)
Oct 31, 2025, 4:00 PM EDT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 54 |
| Oct 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Oct 27, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 8.35% | 10,000 |
| Oct 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Oct 23, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Oct 22, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Oct 21, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - | - |
| Oct 20, 2025 | 5.04 | 5.04 | 5.03 | 5.03 | 5.03 | -1.51% | 500 |
| Oct 17, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 20 |
| Oct 16, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Oct 15, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Oct 14, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Oct 13, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | - |
| Oct 10, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 68 |
| Oct 9, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | 5.11 | 11.63% | 6,885 |
| Oct 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 4.26% | 250 |
| Oct 7, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - | 50 |
| Oct 6, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.57% | 135 |
| Oct 3, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.88% | 200 |
| Oct 2, 2025 | 4.64 | 4.66 | 4.45 | 4.45 | 4.45 | 1.21% | 7,615 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 30, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 29, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 26, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 25, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 5,000 |
| Sep 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 22, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Sep 19, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | 4.64% | 5,216 |
| Sep 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 17, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 16, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Sep 15, 2025 | 3.95 | 4.38 | 3.95 | 4.20 | 4.20 | 4.22% | 3,400 |
| 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 |