Zenta Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.57	0.64	0.55	0.62	0.62	3.77%	3,212,538
Oct 12, 2026	0.68	0.68	0.60	0.60	0.60	-12.12%	164,076
Oct 9, 2026	0.71	0.71	0.64	0.69	0.69	-1.24%	113,989
Oct 8, 2026	0.80	0.81	0.65	0.69	0.69	-11.71%	254,437
Oct 7, 2026	0.79	0.79	0.72	0.79	0.79	0.33%	108,904
Oct 6, 2026	0.83	0.84	0.74	0.78	0.78	-0.77%	743,355
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
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