Skip to main content
logo
Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
2.200
-0.010 (-0.45%)
At close: Feb 3, 2026, 4:00 PM EST
2.250
+0.050 (2.27%)
After-hours: Feb 3, 2026, 5:53 PM EST

Zenta Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20262.052.252.052.202.20-0.45%15,033
Feb 2, 20262.172.242.102.212.212.79%6,022
Jan 30, 20262.172.332.002.152.15-4.44%14,003
Jan 29, 20262.302.342.002.252.25-2.17%28,076
Jan 28, 20262.342.492.112.302.30-6.31%16,964
Jan 27, 20262.702.752.332.462.46-12.32%23,551
Jan 26, 20262.662.802.412.802.802.75%44,051
Jan 23, 20262.642.732.522.732.733.22%3,716
Jan 22, 20262.762.762.482.642.647.76%41,590
Jan 21, 20262.432.452.432.452.45-9.59%2,198
Jan 20, 20263.003.002.662.712.711.88%5,505
Jan 16, 20262.812.812.632.662.66-4.32%3,676
Jan 15, 20262.612.902.612.782.787.34%69,839
Jan 14, 20262.602.602.502.592.59-0.38%4,376
Jan 13, 20262.622.702.452.602.606.12%35,200
Jan 12, 20262.592.592.362.452.45-3.54%12,200
Jan 9, 20262.092.752.092.542.5419.75%13,897
Jan 8, 20262.352.352.122.122.12-9.74%2,563
Jan 7, 20262.122.352.092.352.3514.08%26,142
Jan 6, 20262.022.201.982.062.06-27,416
Jan 5, 20262.212.302.062.062.061.48%6,678
Jan 2, 20262.032.282.022.032.03-6.45%7,316
Dec 31, 20252.062.272.062.172.174.33%19,093
Dec 30, 20252.062.142.062.082.08-3.26%7,945
Dec 29, 20252.192.312.122.152.15-7.13%13,587
Dec 26, 20252.322.552.132.322.324.28%9,861
Dec 24, 20252.392.392.222.222.22-8.98%7,136
Dec 23, 20252.302.452.172.442.441.63%6,276
Dec 22, 20252.452.582.352.402.40-3.61%5,281
Dec 19, 20252.492.492.492.492.491.22%6,106
Dec 18, 20252.312.702.002.462.464.68%16,564
Dec 17, 20252.402.692.342.352.35-1.67%5,621
Dec 16, 20252.212.552.212.392.39-4.02%14,184
Dec 15, 20252.983.002.202.492.49-1.58%209,037
Dec 12, 20252.692.842.482.532.53-7.66%5,625
Dec 11, 20252.632.912.632.742.740.74%5,311
Dec 10, 20252.732.822.632.722.720.74%7,297
Dec 9, 20252.502.882.502.702.70-5.43%8,332
Dec 8, 20252.612.982.612.862.861.93%9,294
Dec 5, 20253.013.032.752.802.80-5.72%106,087
Dec 4, 20253.123.122.932.972.97-5.68%9,413
Dec 3, 20252.903.352.833.153.1511.31%36,198
Dec 2, 20252.682.852.502.832.83-0.70%10,420
Dec 1, 20252.552.862.462.852.8514.00%31,354
Nov 28, 20252.642.852.492.502.509.17%27,610
Nov 26, 20252.552.712.022.292.29-4.98%16,923
Nov 25, 20252.602.602.412.412.41-5.12%21,772
Nov 24, 20252.072.692.012.542.5419.25%84,481
Nov 21, 20252.162.272.082.132.134.41%32,880
Nov 20, 20252.202.242.042.042.04-5.56%10,233