Zenta Group Company Limited (ZTG)
NASDAQ: ZTG · Real-Time Price · USD
10.50
+0.48 (4.79%)
At close: Aug 13, 2026, 4:00 PM EDT
10.31
-0.19 (-1.81%)
After-hours: Aug 13, 2026, 7:58 PM EDT
Zenta Group Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 10.57 | 11.50 | 9.51 | 10.50 | 10.50 | 4.79% | 1,802,309 |
| Aug 12, 2026 | 9.26 | 12.25 | 9.25 | 10.02 | 10.02 | 8.09% | 4,109,792 |
| Aug 11, 2026 | 9.46 | 10.12 | 8.77 | 9.27 | 9.27 | -0.32% | 735,047 |
| Aug 10, 2026 | 8.81 | 11.49 | 8.66 | 9.30 | 9.30 | 1.09% | 1,821,163 |
| Aug 7, 2026 | 10.90 | 11.52 | 8.06 | 9.20 | 9.20 | -8.46% | 1,313,027 |
| 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 |
| Jul 9, 2026 | 2.73 | 2.88 | 2.66 | 2.78 | 2.78 | -2.46% | 47,465 |
| Jul 8, 2026 | 2.26 | 2.89 | 2.06 | 2.85 | 2.85 | 25.00% | 404,609 |
| Jul 7, 2026 | 1.97 | 2.28 | 1.87 | 2.28 | 2.28 | 14.57% | 180,246 |
| Jul 6, 2026 | 1.80 | 2.00 | 1.59 | 1.99 | 1.99 | 11.80% | 219,023 |
| Jul 2, 2026 | 1.64 | 1.82 | 1.64 | 1.78 | 1.78 | 4.71% | 47,680 |
| Jul 1, 2026 | 1.57 | 1.70 | 1.56 | 1.70 | 1.70 | -0.58% | 8,901 |
| Jun 30, 2026 | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | -0.58% | 8,506 |
| Jun 29, 2026 | 1.65 | 1.81 | 1.54 | 1.72 | 1.72 | 7.50% | 23,392 |
| Jun 26, 2026 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | -2.44% | 29,540 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.46 | 1.64 | 1.64 | -7.34% | 72,150 |
| Jun 24, 2026 | 1.65 | 1.80 | 1.62 | 1.77 | 1.77 | 2.91% | 33,710 |
| Jun 23, 2026 | 1.57 | 1.78 | 1.57 | 1.72 | 1.72 | -3.37% | 54,081 |
| Jun 22, 2026 | 1.67 | 2.39 | 1.53 | 1.78 | 1.78 | 11.95% | 867,749 |
| Jun 18, 2026 | 1.45 | 1.59 | 1.35 | 1.59 | 1.59 | 7.43% | 250,904 |
| Jun 17, 2026 | 1.46 | 1.57 | 1.42 | 1.48 | 1.48 | -2.63% | 46,291 |
| Jun 16, 2026 | 1.76 | 1.76 | 1.52 | 1.52 | 1.52 | -12.14% | 36,269 |
| Jun 15, 2026 | 1.71 | 1.75 | 1.64 | 1.73 | 1.73 | 1.76% | 29,641 |
| Jun 12, 2026 | 1.76 | 1.96 | 1.64 | 1.70 | 1.70 | -9.09% | 64,038 |
| Jun 11, 2026 | 1.64 | 2.08 | 1.52 | 1.87 | 1.87 | 3.89% | 210,208 |
| Jun 10, 2026 | 1.74 | 2.30 | 1.52 | 1.80 | 1.80 | -25.62% | 368,343 |
| Jun 9, 2026 | 2.43 | 4.43 | 2.32 | 2.42 | 2.42 | -4.72% | 12,444,372 |
| Jun 8, 2026 | 2.53 | 2.54 | 2.53 | 2.54 | 2.54 | 4.53% | 6,384,058 |
| Jun 5, 2026 | 2.53 | 2.53 | 2.43 | 2.43 | 2.43 | -11.96% | 663 |
| Jun 4, 2026 | 2.61 | 2.76 | 2.50 | 2.76 | 2.76 | 5.75% | 5,578 |
| Jun 3, 2026 | 2.70 | 2.73 | 2.61 | 2.61 | 2.61 | -9.06% | 3,149 |