Zenta Group Company Limited (ZTG)
NASDAQ: ZTG · Real-Time Price · USD
2.820
-0.080 (-2.76%)
At close: May 22, 2026, 4:00 PM EDT
2.980
+0.160 (5.67%)
After-hours: May 22, 2026, 4:00 PM EDT
Zenta Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 2.81 | 2.98 | 2.81 | 2.98 | 2.98 | 2.76% | 1,442 |
| May 21, 2026 | 2.99 | 2.99 | 2.44 | 2.90 | 2.90 | - | 7,435 |
| May 20, 2026 | 2.87 | 2.90 | 2.72 | 2.90 | 2.90 | 6.62% | 14,324 |
| May 19, 2026 | 2.60 | 2.72 | 2.43 | 2.72 | 2.72 | -3.89% | 1,727 |
| May 18, 2026 | 2.60 | 2.88 | 2.37 | 2.83 | 2.83 | -1.73% | 4,836 |
| May 15, 2026 | 2.11 | 2.90 | 2.11 | 2.88 | 2.88 | 12.50% | 64,033 |
| May 13, 2026 | 2.71 | 2.81 | 2.33 | 2.56 | 2.56 | -10.80% | 2,203 |
| May 12, 2026 | 2.69 | 2.90 | 2.24 | 2.87 | 2.87 | 3.99% | 7,516 |
| May 11, 2026 | 2.58 | 3.00 | 2.55 | 2.76 | 2.76 | 2.22% | 31,739 |
| May 8, 2026 | 2.96 | 3.10 | 2.65 | 2.70 | 2.70 | -6.25% | 50,038 |
| May 7, 2026 | 2.48 | 2.90 | 2.48 | 2.88 | 2.88 | 7.46% | 21,625 |
| May 6, 2026 | 2.23 | 2.80 | 2.19 | 2.68 | 2.68 | 11.67% | 14,283 |
| May 5, 2026 | 2.38 | 2.40 | 2.23 | 2.40 | 2.40 | - | 3,503 |
| May 4, 2026 | 2.36 | 2.40 | 2.32 | 2.40 | 2.40 | 0.42% | 1,359 |
| May 1, 2026 | 2.63 | 2.63 | 1.89 | 2.39 | 2.39 | -5.91% | 12,103 |
| Apr 30, 2026 | 2.29 | 2.61 | 2.05 | 2.54 | 2.54 | 4.96% | 25,581 |
| Apr 29, 2026 | 2.66 | 2.66 | 2.30 | 2.42 | 2.42 | -10.70% | 6,937 |
| Apr 28, 2026 | 2.11 | 2.78 | 1.98 | 2.71 | 2.71 | 27.83% | 24,385 |
| Apr 27, 2026 | 2.19 | 2.19 | 1.90 | 2.12 | 2.12 | - | 16,530 |
| Apr 24, 2026 | 2.23 | 2.23 | 1.93 | 2.12 | 2.12 | -6.19% | 75,192 |
| Apr 23, 2026 | 1.54 | 2.28 | 1.54 | 2.26 | 2.26 | 18.95% | 252,333 |
| Apr 22, 2026 | 1.71 | 1.90 | 1.71 | 1.90 | 1.90 | 2.70% | 4,652 |
| Apr 21, 2026 | 1.76 | 1.92 | 1.73 | 1.85 | 1.85 | -2.12% | 7,567 |
| Apr 20, 2026 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | 2.16% | 7,414 |
| Apr 17, 2026 | 1.91 | 1.97 | 1.80 | 1.85 | 1.85 | -6.57% | 13,428 |
| Apr 16, 2026 | 1.76 | 1.99 | 1.67 | 1.98 | 1.98 | 9.39% | 67,688 |
| Apr 15, 2026 | 1.83 | 1.88 | 1.72 | 1.81 | 1.81 | -2.69% | 144,620 |
| Apr 14, 2026 | 1.88 | 2.22 | 1.68 | 1.86 | 1.86 | 12.73% | 3,189,320 |
| Apr 13, 2026 | 1.54 | 1.76 | 1.54 | 1.65 | 1.65 | 7.14% | 2,852 |
| Apr 10, 2026 | 1.25 | 1.55 | 1.25 | 1.54 | 1.54 | 23.20% | 8,277 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 1,570 |
| Apr 8, 2026 | 1.39 | 1.39 | 1.20 | 1.28 | 1.28 | 4.07% | 9,272 |
| Apr 7, 2026 | 1.41 | 1.50 | 1.09 | 1.23 | 1.23 | -12.14% | 39,742 |
| Apr 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -4.76% | 215 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 438 |
| Apr 1, 2026 | 1.61 | 1.63 | 1.55 | 1.55 | 1.55 | -8.13% | 11,081 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.80% | 520 |
| Mar 30, 2026 | 1.42 | 1.61 | 1.42 | 1.61 | 1.61 | 15.00% | 4,789 |
| Mar 27, 2026 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -7.28% | 7,956 |
| Mar 26, 2026 | 1.52 | 1.63 | 1.51 | 1.51 | 1.51 | -4.43% | 4,062 |
| Mar 25, 2026 | 1.53 | 1.87 | 1.40 | 1.58 | 1.58 | 14.49% | 50,209 |
| Mar 24, 2026 | 1.64 | 1.69 | 1.38 | 1.38 | 1.38 | -17.86% | 13,004 |
| Mar 23, 2026 | 1.62 | 1.68 | 1.60 | 1.68 | 1.68 | 4.35% | 9,294 |
| Mar 20, 2026 | 1.60 | 1.65 | 1.59 | 1.61 | 1.61 | 7.33% | 7,311 |
| Mar 19, 2026 | 1.55 | 1.70 | 1.40 | 1.50 | 1.50 | -12.79% | 8,142 |
| Mar 18, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 2,319 |
| Mar 17, 2026 | 1.83 | 1.83 | 1.47 | 1.70 | 1.70 | -0.58% | 35,014 |
| Mar 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.47% | 912 |
| Mar 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | 136 |
| Mar 12, 2026 | 1.70 | 1.85 | 1.70 | 1.85 | 1.85 | 3.93% | 1,454 |