Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
1.960
+0.030 (1.55%)
Feb 24, 2026, 12:20 PM EST - Market open
Zenta Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | - | 1.55% | 1,281 |
| Feb 23, 2026 | 2.02 | 2.02 | 1.73 | 1.93 | 1.93 | -4.74% | 2,039 |
| Feb 20, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | -0.20% | 1,744 |
| Feb 19, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 1.00% | 1,370 |
| Feb 18, 2026 | 2.03 | 2.15 | 2.00 | 2.01 | 2.01 | 0.50% | 9,717 |
| Feb 17, 2026 | 2.17 | 2.17 | 2.00 | 2.00 | 2.00 | -0.50% | 2,777 |
| Feb 13, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -2.43% | 929 |
| Feb 12, 2026 | 2.33 | 2.33 | 2.01 | 2.06 | 2.06 | -1.90% | 12,094 |
| Feb 11, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.94% | 1,790 |
| Feb 10, 2026 | 2.16 | 2.23 | 2.12 | 2.12 | 2.12 | - | 4,348 |
| Feb 9, 2026 | 2.08 | 2.30 | 2.08 | 2.12 | 2.12 | 4.43% | 1,855 |
| Feb 6, 2026 | 2.28 | 2.28 | 2.00 | 2.03 | 2.03 | -6.02% | 2,347 |
| Feb 5, 2026 | 2.15 | 2.30 | 2.12 | 2.16 | 2.16 | 1.41% | 6,331 |
| Feb 4, 2026 | 2.18 | 2.29 | 2.10 | 2.13 | 2.13 | -3.18% | 3,979 |
| Feb 3, 2026 | 2.05 | 2.25 | 2.05 | 2.20 | 2.20 | -0.45% | 15,033 |
| Feb 2, 2026 | 2.17 | 2.24 | 2.10 | 2.21 | 2.21 | 2.79% | 6,022 |
| Jan 30, 2026 | 2.17 | 2.33 | 2.00 | 2.15 | 2.15 | -4.44% | 14,003 |
| Jan 29, 2026 | 2.30 | 2.34 | 2.00 | 2.25 | 2.25 | -2.17% | 28,076 |
| Jan 28, 2026 | 2.34 | 2.49 | 2.11 | 2.30 | 2.30 | -6.31% | 16,964 |
| Jan 27, 2026 | 2.70 | 2.75 | 2.33 | 2.46 | 2.46 | -12.32% | 23,551 |
| Jan 26, 2026 | 2.66 | 2.80 | 2.41 | 2.80 | 2.80 | 2.75% | 44,051 |
| Jan 23, 2026 | 2.64 | 2.73 | 2.52 | 2.73 | 2.73 | 3.22% | 3,716 |
| Jan 22, 2026 | 2.76 | 2.76 | 2.48 | 2.64 | 2.64 | 7.76% | 41,590 |
| Jan 21, 2026 | 2.43 | 2.45 | 2.43 | 2.45 | 2.45 | -9.59% | 2,198 |
| Jan 20, 2026 | 3.00 | 3.00 | 2.66 | 2.71 | 2.71 | 1.88% | 5,505 |
| Jan 16, 2026 | 2.81 | 2.81 | 2.63 | 2.66 | 2.66 | -4.32% | 3,676 |
| Jan 15, 2026 | 2.61 | 2.90 | 2.61 | 2.78 | 2.78 | 7.34% | 69,839 |
| Jan 14, 2026 | 2.60 | 2.60 | 2.50 | 2.59 | 2.59 | -0.38% | 4,376 |
| Jan 13, 2026 | 2.62 | 2.70 | 2.45 | 2.60 | 2.60 | 6.12% | 35,200 |
| Jan 12, 2026 | 2.59 | 2.59 | 2.36 | 2.45 | 2.45 | -3.54% | 12,200 |
| Jan 9, 2026 | 2.09 | 2.75 | 2.09 | 2.54 | 2.54 | 19.75% | 13,897 |
| Jan 8, 2026 | 2.35 | 2.35 | 2.12 | 2.12 | 2.12 | -9.74% | 2,563 |
| Jan 7, 2026 | 2.12 | 2.35 | 2.09 | 2.35 | 2.35 | 14.08% | 26,142 |
| Jan 6, 2026 | 2.02 | 2.20 | 1.98 | 2.06 | 2.06 | - | 27,416 |
| Jan 5, 2026 | 2.21 | 2.30 | 2.06 | 2.06 | 2.06 | 1.48% | 6,678 |
| Jan 2, 2026 | 2.03 | 2.28 | 2.02 | 2.03 | 2.03 | -6.45% | 7,316 |
| Dec 31, 2025 | 2.06 | 2.27 | 2.06 | 2.17 | 2.17 | 4.33% | 19,093 |
| Dec 30, 2025 | 2.06 | 2.14 | 2.06 | 2.08 | 2.08 | -3.26% | 7,945 |
| Dec 29, 2025 | 2.19 | 2.31 | 2.12 | 2.15 | 2.15 | -7.13% | 13,587 |
| Dec 26, 2025 | 2.32 | 2.55 | 2.13 | 2.32 | 2.32 | 4.28% | 9,861 |
| Dec 24, 2025 | 2.39 | 2.39 | 2.22 | 2.22 | 2.22 | -8.98% | 7,136 |
| Dec 23, 2025 | 2.30 | 2.45 | 2.17 | 2.44 | 2.44 | 1.63% | 6,276 |
| 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 |