Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
2.400
-0.090 (-3.61%)
Dec 22, 2025, 4:00 PM EST - Market closed
Zenta Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 2.45 | 2.58 | 2.35 | 2.40 | 2.40 | -3.61% | 5,281 |
| Dec 19, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 1.22% | 6,106 |
| Dec 18, 2025 | 2.31 | 2.70 | 2.00 | 2.46 | 2.46 | 4.68% | 16,564 |
| Dec 17, 2025 | 2.40 | 2.69 | 2.34 | 2.35 | 2.35 | -1.67% | 5,621 |
| Dec 16, 2025 | 2.21 | 2.55 | 2.21 | 2.39 | 2.39 | -4.02% | 14,184 |
| Dec 15, 2025 | 2.98 | 3.00 | 2.20 | 2.49 | 2.49 | -1.58% | 209,037 |
| Dec 12, 2025 | 2.69 | 2.84 | 2.48 | 2.53 | 2.53 | -7.66% | 5,625 |
| Dec 11, 2025 | 2.63 | 2.91 | 2.63 | 2.74 | 2.74 | 0.74% | 5,311 |
| Dec 10, 2025 | 2.73 | 2.82 | 2.63 | 2.72 | 2.72 | 0.74% | 7,297 |
| Dec 9, 2025 | 2.50 | 2.88 | 2.50 | 2.70 | 2.70 | -5.43% | 8,332 |
| Dec 8, 2025 | 2.61 | 2.98 | 2.61 | 2.86 | 2.86 | 1.93% | 9,294 |
| Dec 5, 2025 | 3.01 | 3.03 | 2.75 | 2.80 | 2.80 | -5.72% | 106,087 |
| Dec 4, 2025 | 3.12 | 3.12 | 2.93 | 2.97 | 2.97 | -5.68% | 9,413 |
| Dec 3, 2025 | 2.90 | 3.35 | 2.83 | 3.15 | 3.15 | 11.31% | 36,198 |
| Dec 2, 2025 | 2.68 | 2.85 | 2.50 | 2.83 | 2.83 | -0.70% | 10,420 |
| Dec 1, 2025 | 2.55 | 2.86 | 2.46 | 2.85 | 2.85 | 14.00% | 31,354 |
| Nov 28, 2025 | 2.64 | 2.85 | 2.49 | 2.50 | 2.50 | 9.17% | 27,610 |
| Nov 26, 2025 | 2.55 | 2.71 | 2.02 | 2.29 | 2.29 | -4.98% | 16,923 |
| 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% | 32,880 |
| 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 |