ZTEKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.52	0.52	0.45	0.50	0.50	-0.50%	18,485
Oct 1, 2026	0.44	0.54	0.44	0.50	0.50	-3.85%	12,868
Sep 30, 2026	0.52	0.55	0.52	0.52	0.52	1.96%	7,883
Sep 29, 2026	0.50	0.51	0.50	0.51	0.51	-3.23%	3,633
Sep 28, 2026	0.52	0.53	0.44	0.53	0.53	1.35%	10,290
Sep 25, 2026	0.53	0.54	0.52	0.52	0.52	-0.04%	6,418
Sep 24, 2026	0.52	0.56	0.52	0.52	0.52	-6.12%	3,865
Sep 23, 2026	0.48	0.56	0.48	0.55	0.55	-1.77%	6,376
Sep 22, 2026	0.54	0.56	0.54	0.56	0.56	2.56%	8,721
Sep 21, 2026	0.51	0.55	0.51	0.55	0.55	1.93%	6,706
Sep 18, 2026	0.54	0.56	0.54	0.54	0.54	-2.28%	16,802
Sep 17, 2026	0.55	0.57	0.54	0.55	0.55	5.68%	10,164
Sep 16, 2026	0.52	0.57	0.52	0.52	0.52	-5.00%	4,882
Sep 15, 2026	0.51	0.55	0.51	0.55	0.55	6.90%	34,605
Sep 14, 2026	0.50	0.55	0.50	0.51	0.51	3.42%	34,193
Sep 11, 2026	0.52	0.54	0.50	0.50	0.50	-4.60%	4,957
Sep 10, 2026	0.51	0.54	0.51	0.52	0.52	-1.66%	1,675
Sep 9, 2026	0.54	0.55	0.50	0.53	0.53	-1.77%	47,073
Sep 8, 2026	0.62	0.62	0.48	0.54	0.54	-3.94%	43,409
Sep 4, 2026	0.48	0.58	0.48	0.56	0.56	9.22%	62,540
Sep 3, 2026	0.48	0.54	0.48	0.51	0.51	8.31%	118,862
Sep 2, 2026	0.45	0.60	0.44	0.48	0.48	-3.43%	169,306
Sep 1, 2026	0.48	0.56	0.45	0.49	0.49	-5.02%	944,631
Aug 31, 2026	0.42	0.54	0.41	0.52	0.52	-4.07%	1,321,094
Aug 28, 2026	0.54	0.56	0.54	0.54	0.54	-3.57%	568,082
Aug 27, 2026	0.58	0.58	0.55	0.56	0.56	-	60,063
Aug 26, 2026	0.60	0.60	0.56	0.56	0.56	-6.90%	35,088
Aug 25, 2026	0.60	0.60	0.58	0.60	0.60	-0.05%	25,912
Aug 24, 2026	0.60	0.60	0.58	0.60	0.60	-0.20%	24,541
Aug 21, 2026	0.62	0.62	0.58	0.60	0.60	-0.31%	58,275
Aug 20, 2026	0.56	0.62	0.56	0.60	0.60	3.95%	108,678
Aug 19, 2026	0.58	0.63	0.57	0.58	0.58	-0.02%	83,756
Aug 18, 2026	0.60	0.69	0.58	0.58	0.58	-2.18%	45,933
Aug 17, 2026	0.61	0.66	0.60	0.60	0.60	-2.48%	102,187
Aug 14, 2026	0.62	0.70	0.61	0.61	0.61	-3.83%	146,167
Aug 13, 2026	0.63	0.67	0.62	0.63	0.63	0.83%	64,353
Aug 12, 2026	0.66	0.68	0.62	0.63	0.63	-4.67%	103,731
Aug 11, 2026	0.68	0.68	0.63	0.66	0.66	-2.32%	235,896
Aug 10, 2026	0.66	0.73	0.66	0.68	0.68	1.55%	254,904
Aug 7, 2026	0.66	0.68	0.65	0.67	0.67	1.62%	35,379
Aug 6, 2026	0.64	0.68	0.62	0.65	0.65	-0.08%	90,180
Aug 5, 2026	0.65	0.69	0.64	0.66	0.66	-1.52%	173,127
Aug 4, 2026	0.68	0.69	0.60	0.67	0.67	-1.26%	147,801
Aug 3, 2026	0.68	0.72	0.65	0.67	0.67	-0.90%	199,078
Jul 31, 2026	0.55	0.68	0.55	0.68	0.68	23.21%	278,377
Jul 30, 2026	0.55	0.57	0.55	0.55	0.55	0.27%	135,579
Jul 29, 2026	0.57	0.59	0.53	0.55	0.55	-0.29%	98,701
Jul 28, 2026	0.57	0.60	0.55	0.55	0.55	-2.85%	157,623
Jul 27, 2026	0.53	0.59	0.53	0.57	0.57	6.88%	91,313
Jul 24, 2026	0.55	0.56	0.52	0.53	0.53	-1.70%	154,652