Zenta Group Company Limited (ZTG)
NASDAQ: ZTG · Real-Time Price · USD
1.810
+0.610 (50.83%)
At close: Sep 18, 2026, 4:00 PM EDT
1.580
-0.230 (-12.71%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Zenta Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.40 | 2.39 | 1.37 | 1.81 | 1.81 | 50.83% | 58,255,767 |
| Sep 17, 2026 | 1.12 | 1.35 | 1.04 | 1.20 | 1.20 | 1.69% | 4,287,055 |
| Sep 16, 2026 | 2.31 | 2.35 | 1.05 | 1.18 | 1.18 | 75.33% | 101,266,626 |
| Sep 15, 2026 | 0.72 | 0.73 | 0.67 | 0.67 | 0.67 | -9.30% | 159,830 |
| Sep 14, 2026 | 0.75 | 0.80 | 0.74 | 0.74 | 0.74 | -4.75% | 276,914 |
| Sep 11, 2026 | 0.73 | 0.81 | 0.73 | 0.78 | 0.78 | 1.17% | 384,823 |
| Sep 10, 2026 | 0.74 | 0.81 | 0.73 | 0.77 | 0.77 | 0.52% | 936,921 |
| Sep 9, 2026 | 0.66 | 1.07 | 0.60 | 0.77 | 0.77 | 12.65% | 30,734,470 |
| Sep 8, 2026 | 0.69 | 0.77 | 0.65 | 0.68 | 0.68 | -10.55% | 722,121 |
| Sep 4, 2026 | 0.73 | 1.04 | 0.63 | 0.76 | 0.76 | 11.84% | 29,047,683 |
| Sep 3, 2026 | 0.75 | 0.75 | 0.67 | 0.68 | 0.68 | -9.36% | 155,184 |
| Sep 2, 2026 | 0.73 | 0.77 | 0.73 | 0.75 | 0.75 | -0.68% | 82,498 |
| Sep 1, 2026 | 0.88 | 0.88 | 0.70 | 0.76 | 0.76 | -15.98% | 312,541 |
| Aug 31, 2026 | 0.88 | 0.94 | 0.87 | 0.90 | 0.90 | -0.70% | 103,585 |
| Aug 28, 2026 | 0.95 | 1.01 | 0.88 | 0.90 | 0.90 | -4.65% | 113,733 |
| Aug 27, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -6.04% | 155,514 |
| Aug 26, 2026 | 1.01 | 1.08 | 0.98 | 1.01 | 1.01 | -0.98% | 234,647 |
| Aug 25, 2026 | 0.87 | 1.05 | 0.86 | 1.02 | 1.02 | 15.66% | 453,500 |
| Aug 24, 2026 | 0.89 | 0.95 | 0.80 | 0.88 | 0.88 | -7.39% | 387,205 |
| Aug 21, 2026 | 1.05 | 1.09 | 0.94 | 0.95 | 0.95 | -13.43% | 407,708 |
| Aug 20, 2026 | 1.65 | 2.66 | 0.75 | 1.10 | 1.10 | -32.93% | 5,979,059 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.35 | 1.64 | 1.64 | -15.46% | 765,407 |
| Aug 18, 2026 | 2.68 | 2.68 | 1.92 | 1.94 | 1.94 | -40.67% | 987,460 |
| Aug 17, 2026 | 9.82 | 9.97 | 1.90 | 3.27 | 3.27 | -66.70% | 2,059,953 |
| Aug 14, 2026 | 10.55 | 10.96 | 9.34 | 9.82 | 9.82 | -6.48% | 1,217,215 |
| Aug 13, 2026 | 10.57 | 11.50 | 9.51 | 10.50 | 10.50 | 4.79% | 1,810,527 |
| Aug 12, 2026 | 9.26 | 12.25 | 9.25 | 10.02 | 10.02 | 8.09% | 4,131,109 |
| Aug 11, 2026 | 9.46 | 10.12 | 8.77 | 9.27 | 9.27 | -0.32% | 746,090 |
| Aug 10, 2026 | 8.81 | 11.49 | 8.66 | 9.30 | 9.30 | 1.09% | 1,827,442 |
| Aug 7, 2026 | 10.90 | 11.52 | 8.06 | 9.20 | 9.20 | -8.46% | 1,313,499 |
| Aug 6, 2026 | 6.79 | 10.35 | 6.70 | 10.05 | 10.05 | 47.79% | 2,320,516 |
| Aug 5, 2026 | 5.46 | 6.95 | 5.16 | 6.80 | 6.80 | 19.72% | 1,594,763 |
| Aug 4, 2026 | 5.07 | 6.00 | 3.60 | 5.68 | 5.68 | 14.52% | 1,781,565 |
| Aug 3, 2026 | 4.18 | 5.20 | 4.00 | 4.96 | 4.96 | 12.73% | 893,186 |
| Jul 31, 2026 | 3.33 | 6.00 | 3.28 | 4.40 | 4.40 | 29.79% | 896,241 |
| Jul 30, 2026 | 2.96 | 3.49 | 2.85 | 3.39 | 3.39 | 24.63% | 1,041,688 |
| Jul 29, 2026 | 2.60 | 2.79 | 2.38 | 2.72 | 2.72 | 2.64% | 549,716 |
| Jul 28, 2026 | 2.88 | 2.99 | 2.65 | 2.65 | 2.65 | -10.77% | 12,268 |
| Jul 27, 2026 | 3.23 | 3.23 | 2.90 | 2.97 | 2.97 | -8.90% | 10,637 |
| Jul 24, 2026 | 3.42 | 3.50 | 3.17 | 3.26 | 3.26 | -6.86% | 12,033 |
| Jul 23, 2026 | 3.22 | 3.50 | 3.12 | 3.50 | 3.50 | 7.03% | 23,533 |
| Jul 22, 2026 | 3.22 | 3.40 | 3.22 | 3.27 | 3.27 | -0.30% | 32,976 |
| Jul 21, 2026 | 3.11 | 3.28 | 3.03 | 3.28 | 3.28 | 3.14% | 16,364 |
| Jul 20, 2026 | 2.76 | 3.19 | 2.76 | 3.18 | 3.18 | 8.16% | 157,424 |
| Jul 17, 2026 | 2.85 | 2.95 | 2.76 | 2.94 | 2.94 | - | 6,345 |
| Jul 16, 2026 | 3.02 | 3.08 | 2.78 | 2.94 | 2.94 | -2.33% | 21,269 |
| Jul 15, 2026 | 2.68 | 3.05 | 2.53 | 3.01 | 3.01 | 12.31% | 378,012 |
| Jul 14, 2026 | 2.75 | 2.80 | 2.41 | 2.68 | 2.68 | -2.55% | 82,021 |
| Jul 13, 2026 | 2.70 | 2.79 | 2.69 | 2.75 | 2.75 | -2.14% | 13,721 |
| Jul 10, 2026 | 2.70 | 2.99 | 2.59 | 2.81 | 2.81 | 1.08% | 22,855 |