Zenta Group Company Limited (ZTG)

NASDAQ: ZTG · Real-Time Price · USD

0.58555

-0.0267 (-4.37%)

At close: Nov 2, 2026, 4:00 PM EST

0.5795

-0.0061 (-1.03%)

Pre-market: Nov 3, 2026, 7:45 AM EST

Zenta Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	0.60	0.60	0.58	0.59	0.59	-4.36%	93,879
Oct 30, 2026	0.62	0.63	0.60	0.61	0.61	-7.21%	62,632
Oct 29, 2026	0.62	0.66	0.60	0.66	0.66	6.44%	135,063
Oct 28, 2026	0.64	0.66	0.60	0.62	0.62	-4.76%	140,212
Oct 27, 2026	0.68	0.69	0.65	0.65	0.65	-5.23%	105,022
Oct 26, 2026	0.70	0.70	0.68	0.69	0.69	-2.18%	144,338
Oct 23, 2026	0.70	0.73	0.70	0.70	0.70	-2.74%	192,556
Oct 22, 2026	0.72	0.77	0.72	0.72	0.72	-3.73%	350,585
Oct 21, 2026	0.73	0.76	0.73	0.75	0.75	-	585,858
Oct 20, 2026	0.78	0.81	0.71	0.75	0.75	-3.72%	828,056
Oct 19, 2026	0.71	0.92	0.67	0.78	0.78	10.50%	5,137,541
Oct 16, 2026	1.01	1.10	0.58	0.71	0.71	13.16%	172,656,913
Oct 15, 2026	0.58	0.62	0.55	0.62	0.62	-1.08%	200,310
Oct 14, 2026	0.57	0.70	0.55	0.63	0.63	12.26%	4,635,792
Oct 13, 2026	0.57	0.64	0.55	0.56	0.56	-6.81%	5,014,412
Oct 12, 2026	0.68	0.68	0.60	0.60	0.60	-12.12%	167,046
Oct 9, 2026	0.71	0.71	0.64	0.69	0.69	-1.24%	116,569
Oct 8, 2026	0.80	0.81	0.65	0.69	0.69	-11.71%	261,216
Oct 7, 2026	0.79	0.79	0.72	0.79	0.79	0.33%	111,389
Oct 6, 2026	0.83	0.84	0.74	0.78	0.78	-0.77%	752,756
Oct 5, 2026	0.95	0.99	0.70	0.79	0.79	-18.83%	485,852
Oct 2, 2026	0.96	1.01	0.94	0.97	0.97	1.69%	105,894
Oct 1, 2026	0.96	0.98	0.92	0.96	0.96	-1.39%	72,601
Sep 30, 2026	0.98	1.01	0.96	0.97	0.97	-2.48%	97,656
Sep 29, 2026	1.18	1.18	0.96	0.99	0.99	-12.41%	786,684
Sep 28, 2026	1.33	1.37	1.11	1.14	1.14	-15.30%	322,785
Sep 25, 2026	1.57	1.57	1.33	1.34	1.34	-14.10%	315,432
Sep 24, 2026	1.69	1.75	1.55	1.56	1.56	-9.83%	548,302
Sep 23, 2026	1.64	1.92	1.61	1.73	1.73	-	844,266
Sep 22, 2026	1.68	1.89	1.68	1.73	1.73	3.59%	1,529,507
Sep 21, 2026	1.67	2.40	1.62	1.67	1.67	-7.73%	6,344,016
Sep 18, 2026	1.40	2.39	1.37	1.81	1.81	50.83%	59,348,153
Sep 17, 2026	1.12	1.35	1.04	1.20	1.20	1.69%	4,537,930
Sep 16, 2026	2.31	2.35	1.05	1.18	1.18	75.33%	107,567,152
Sep 15, 2026	0.72	0.73	0.67	0.67	0.67	-9.30%	164,065
Sep 14, 2026	0.75	0.80	0.74	0.74	0.74	-4.75%	284,640
Sep 11, 2026	0.73	0.81	0.73	0.78	0.78	1.17%	386,509
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