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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.86 | 2.99 | 2.85 | 2.92 | - | 0.65% | 11,346 |
| 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 |
| Oct 10, 2025 | 3.50 | 3.50 | 3.05 | 3.20 | 3.20 | -13.98% | 44,605 |
| Oct 9, 2025 | 4.05 | 4.05 | 3.71 | 3.72 | 3.72 | -5.78% | 12,890 |
| Oct 8, 2025 | 4.01 | 4.10 | 3.94 | 3.95 | 3.95 | -1.30% | 64,952 |
| Oct 7, 2025 | 3.85 | 4.13 | 3.80 | 4.00 | 4.00 | -1.23% | 46,637 |
| Oct 6, 2025 | 3.80 | 4.19 | 3.80 | 4.05 | 4.05 | -2.17% | 14,812 |
| Oct 3, 2025 | 4.14 | 4.25 | 3.82 | 4.14 | 4.14 | -0.72% | 36,827 |
| Oct 2, 2025 | 3.60 | 4.44 | 3.53 | 4.17 | 4.17 | 14.56% | 602,535 |
| Oct 1, 2025 | 3.45 | 3.77 | 3.08 | 3.64 | 3.64 | 7.06% | 155,176 |
| Sep 30, 2025 | 3.37 | 3.49 | 3.36 | 3.40 | 3.40 | 1.49% | 23,147 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.35 | 3.35 | 3.35 | -10.90% | 31,519 |
| Sep 26, 2025 | 3.77 | 3.90 | 3.66 | 3.76 | 3.76 | -1.34% | 30,993 |
| Sep 25, 2025 | 3.80 | 3.90 | 3.70 | 3.81 | 3.81 | 2.23% | 8,153 |
| Sep 24, 2025 | 3.81 | 3.81 | 3.55 | 3.73 | 3.73 | -2.15% | 2,921 |
| Sep 23, 2025 | 3.98 | 4.09 | 3.81 | 3.81 | 3.81 | -3.54% | 104,028 |
| Sep 22, 2025 | 3.36 | 3.99 | 3.36 | 3.95 | 3.95 | 19.70% | 179,994 |
| Sep 19, 2025 | 3.59 | 3.62 | 3.22 | 3.30 | 3.30 | -7.82% | 37,694 |
| Sep 18, 2025 | 3.57 | 3.74 | 3.52 | 3.58 | 3.58 | 1.70% | 23,572 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.38 | 3.52 | 3.52 | -2.22% | 50,099 |
| Sep 16, 2025 | 3.25 | 3.70 | 3.25 | 3.60 | 3.60 | -4.26% | 127,501 |
| Sep 15, 2025 | 3.82 | 4.10 | 3.53 | 3.76 | 3.76 | -8.07% | 479,140 |
| Sep 12, 2025 | 3.02 | 4.28 | 2.60 | 4.09 | 4.09 | 47.65% | 1,485,549 |
| Sep 11, 2025 | 3.80 | 4.37 | 2.00 | 2.77 | 2.77 | -27.11% | 1,601,113 |
| Sep 10, 2025 | 3.94 | 4.15 | 3.70 | 3.80 | 3.80 | 2.98% | 533,744 |