Skip to main content
logo
Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
2.450
-0.090 (-3.54%)
At close: Jan 12, 2026, 4:00 PM EST
2.650
+0.200 (8.16%)
Pre-market: Jan 13, 2026, 8:03 AM EST

Zenta Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 19, 20252.092.332.002.162.160.93%14,717
Nov 18, 20252.032.282.032.142.145.42%8,805
Nov 17, 20252.432.472.032.032.03-20.39%31,354
Nov 14, 20252.702.752.382.552.55-7.61%286,356
Nov 13, 20252.532.812.292.762.768.66%24,856
Nov 12, 20252.342.602.282.542.5415.98%31,731
Nov 11, 20252.302.312.072.192.19-6.81%13,256
Nov 10, 20252.422.502.282.352.35-4.86%10,561
Nov 7, 20252.362.472.362.472.47-0.40%11,180
Nov 6, 20252.512.611.902.482.48-0.40%20,767
Nov 5, 20252.662.822.332.492.49-11.70%92,732
Nov 4, 20252.963.082.682.822.82-0.18%171,444
Nov 3, 20252.812.902.792.832.83-3.58%4,899
Oct 31, 20253.003.002.852.932.93-2.33%18,076
Oct 30, 20253.123.122.913.003.002.74%83,311