Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
2.880
-0.021 (-0.71%)
Oct 23, 2025, 4:00 PM EDT - Market closed

Zenta Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20252.862.992.852.92-0.65%11,346
Oct 22, 20252.863.002.852.902.90-2.65%76,590
Oct 21, 20252.903.022.752.982.982.76%203,967
Oct 20, 20252.953.052.812.902.90-5.54%21,948
Oct 17, 20253.063.263.053.073.07-12.29%42,860
Oct 16, 20253.403.513.223.503.500.86%143,339
Oct 15, 20253.763.803.373.473.4715.67%1,599,741
Oct 14, 20253.003.153.003.003.00-7.41%267,560
Oct 13, 20253.253.432.823.243.241.25%112,068
Oct 10, 20253.503.503.053.203.20-13.98%44,605
Oct 9, 20254.054.053.713.723.72-5.78%12,890
Oct 8, 20254.014.103.943.953.95-1.30%64,952
Oct 7, 20253.854.133.804.004.00-1.23%46,637
Oct 6, 20253.804.193.804.054.05-2.17%14,812
Oct 3, 20254.144.253.824.144.14-0.72%36,827
Oct 2, 20253.604.443.534.174.1714.56%602,535
Oct 1, 20253.453.773.083.643.647.06%155,176
Sep 30, 20253.373.493.363.403.401.49%23,147
Sep 29, 20253.733.733.353.353.35-10.90%31,519
Sep 26, 20253.773.903.663.763.76-1.34%30,993
Sep 25, 20253.803.903.703.813.812.23%8,153
Sep 24, 20253.813.813.553.733.73-2.15%2,921
Sep 23, 20253.984.093.813.813.81-3.54%104,028
Sep 22, 20253.363.993.363.953.9519.70%179,994
Sep 19, 20253.593.623.223.303.30-7.82%37,694
Sep 18, 20253.573.743.523.583.581.70%23,572
Sep 17, 20253.603.603.383.523.52-2.22%50,099
Sep 16, 20253.253.703.253.603.60-4.26%127,501
Sep 15, 20253.824.103.533.763.76-8.07%479,140
Sep 12, 20253.024.282.604.094.0947.65%1,485,549
Sep 11, 20253.804.372.002.772.77-27.11%1,601,113
Sep 10, 20253.944.153.703.803.802.98%533,744