Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
4.170
+0.530 (14.56%)
At close: Oct 2, 2025, 4:00 PM EDT
4.350
+0.180 (4.32%)
After-hours: Oct 2, 2025, 6:26 PM EDT
Zenta Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.60 | 4.44 | 3.53 | 4.17 | 4.17 | 14.56% | 601,702 |
| 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 |