Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
2.830
-0.020 (-0.70%)
At close: Dec 2, 2025, 4:00 PM EST
2.580
-0.250 (-8.83%)
After-hours: Dec 2, 2025, 5:35 PM EST
Zenta Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 2.68 | 2.68 | 2.52 | 2.77 | - | -2.81% | 5,506 |
| Dec 1, 2025 | 2.55 | 2.86 | 2.46 | 2.85 | 2.85 | 14.00% | 30,593 |
| Nov 28, 2025 | 2.64 | 2.85 | 2.49 | 2.50 | 2.50 | 9.17% | 27,541 |
| Nov 26, 2025 | 2.55 | 2.71 | 2.02 | 2.29 | 2.29 | -4.98% | 15,891 |
| Nov 25, 2025 | 2.60 | 2.60 | 2.41 | 2.41 | 2.41 | -5.12% | 21,772 |
| Nov 24, 2025 | 2.07 | 2.69 | 2.01 | 2.54 | 2.54 | 19.25% | 84,481 |
| Nov 21, 2025 | 2.16 | 2.27 | 2.08 | 2.13 | 2.13 | 4.41% | 32,874 |
| Nov 20, 2025 | 2.20 | 2.24 | 2.04 | 2.04 | 2.04 | -5.56% | 10,233 |
| Nov 19, 2025 | 2.09 | 2.33 | 2.00 | 2.16 | 2.16 | 0.93% | 14,717 |
| Nov 18, 2025 | 2.03 | 2.28 | 2.03 | 2.14 | 2.14 | 5.42% | 8,805 |
| Nov 17, 2025 | 2.43 | 2.47 | 2.03 | 2.03 | 2.03 | -20.39% | 31,354 |
| Nov 14, 2025 | 2.70 | 2.75 | 2.38 | 2.55 | 2.55 | -7.61% | 286,356 |
| Nov 13, 2025 | 2.53 | 2.81 | 2.29 | 2.76 | 2.76 | 8.66% | 24,856 |
| Nov 12, 2025 | 2.34 | 2.60 | 2.28 | 2.54 | 2.54 | 15.98% | 31,731 |
| Nov 11, 2025 | 2.30 | 2.31 | 2.07 | 2.19 | 2.19 | -6.81% | 13,256 |
| Nov 10, 2025 | 2.42 | 2.50 | 2.28 | 2.35 | 2.35 | -4.86% | 10,561 |
| Nov 7, 2025 | 2.36 | 2.47 | 2.36 | 2.47 | 2.47 | -0.40% | 11,180 |
| Nov 6, 2025 | 2.51 | 2.61 | 1.90 | 2.48 | 2.48 | -0.40% | 20,767 |
| Nov 5, 2025 | 2.66 | 2.82 | 2.33 | 2.49 | 2.49 | -11.70% | 92,732 |
| Nov 4, 2025 | 2.96 | 3.08 | 2.68 | 2.82 | 2.82 | -0.18% | 171,444 |
| Nov 3, 2025 | 2.81 | 2.90 | 2.79 | 2.83 | 2.83 | -3.58% | 4,899 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.85 | 2.93 | 2.93 | -2.33% | 18,076 |
| Oct 30, 2025 | 3.12 | 3.12 | 2.91 | 3.00 | 3.00 | 2.74% | 83,311 |
| Oct 29, 2025 | 3.12 | 3.12 | 2.92 | 2.92 | 2.92 | -10.70% | 113,917 |
| Oct 28, 2025 | 3.15 | 3.27 | 2.95 | 3.27 | 3.27 | 1.24% | 20,535 |
| Oct 27, 2025 | 2.96 | 3.26 | 2.95 | 3.23 | 3.23 | 10.62% | 226,067 |
| Oct 24, 2025 | 2.93 | 3.02 | 2.80 | 2.92 | 2.92 | 2.46% | 94,748 |
| Oct 23, 2025 | 2.86 | 2.99 | 2.85 | 2.85 | 2.85 | -1.76% | 14,585 |
| Oct 22, 2025 | 2.86 | 3.00 | 2.85 | 2.90 | 2.90 | -2.65% | 76,590 |
| Oct 21, 2025 | 2.90 | 3.02 | 2.75 | 2.98 | 2.98 | 2.76% | 203,967 |
| Oct 20, 2025 | 2.95 | 3.05 | 2.81 | 2.90 | 2.90 | -5.54% | 21,948 |
| Oct 17, 2025 | 3.06 | 3.26 | 3.05 | 3.07 | 3.07 | -12.29% | 42,860 |
| Oct 16, 2025 | 3.40 | 3.51 | 3.22 | 3.50 | 3.50 | 0.86% | 143,339 |
| Oct 15, 2025 | 3.76 | 3.80 | 3.37 | 3.47 | 3.47 | 15.67% | 1,599,741 |
| Oct 14, 2025 | 3.00 | 3.15 | 3.00 | 3.00 | 3.00 | -7.41% | 267,560 |
| Oct 13, 2025 | 3.25 | 3.43 | 2.82 | 3.24 | 3.24 | 1.25% | 112,068 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.05 | 3.20 | 3.20 | -13.98% | 44,605 |
| Oct 9, 2025 | 4.05 | 4.05 | 3.71 | 3.72 | 3.72 | -5.78% | 12,890 |
| Oct 8, 2025 | 4.01 | 4.10 | 3.94 | 3.95 | 3.95 | -1.30% | 64,952 |
| Oct 7, 2025 | 3.85 | 4.13 | 3.80 | 4.00 | 4.00 | -1.23% | 46,637 |
| Oct 6, 2025 | 3.80 | 4.19 | 3.80 | 4.05 | 4.05 | -2.17% | 14,812 |
| Oct 3, 2025 | 4.14 | 4.25 | 3.82 | 4.14 | 4.14 | -0.72% | 36,827 |
| Oct 2, 2025 | 3.60 | 4.44 | 3.53 | 4.17 | 4.17 | 14.56% | 602,535 |
| Oct 1, 2025 | 3.45 | 3.77 | 3.08 | 3.64 | 3.64 | 7.06% | 155,176 |
| Sep 30, 2025 | 3.37 | 3.49 | 3.36 | 3.40 | 3.40 | 1.49% | 23,147 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.35 | 3.35 | 3.35 | -10.90% | 31,519 |
| Sep 26, 2025 | 3.77 | 3.90 | 3.66 | 3.76 | 3.76 | -1.34% | 30,993 |
| Sep 25, 2025 | 3.80 | 3.90 | 3.70 | 3.81 | 3.81 | 2.23% | 8,153 |
| Sep 24, 2025 | 3.81 | 3.81 | 3.55 | 3.73 | 3.73 | -2.15% | 2,921 |
| Sep 23, 2025 | 3.98 | 4.09 | 3.81 | 3.81 | 3.81 | -3.54% | 104,028 |