Zenta Group Company Limited (ZTG)
NASDAQ: ZTG · Real-Time Price · USD
1.780
+0.080 (4.71%)
At close: Jul 2, 2026, 4:00 PM EDT
1.620
-0.160 (-8.99%)
After-hours: Jul 2, 2026, 4:54 PM EDT
Zenta Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 1.64 | 1.82 | 1.64 | 1.78 | 1.78 | 4.71% | 47,658 |
| Jul 1, 2026 | 1.57 | 1.70 | 1.56 | 1.70 | 1.70 | -0.58% | 8,888 |
| Jun 30, 2026 | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | -0.58% | 8,505 |
| 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 |
| Jun 1, 2026 | 2.88 | 2.93 | 2.75 | 2.87 | 2.87 | 1.06% | 3,347 |
| May 29, 2026 | 3.12 | 3.12 | 2.78 | 2.84 | 2.84 | -0.35% | 5,915 |
| May 28, 2026 | 2.68 | 3.12 | 2.68 | 2.85 | 2.85 | 6.74% | 8,266 |
| May 27, 2026 | 2.80 | 2.80 | 2.67 | 2.67 | 2.67 | -6.32% | 1,796 |
| May 26, 2026 | 2.91 | 3.08 | 2.80 | 2.85 | 2.85 | -4.36% | 11,651 |
| 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% | 1,777 |
| 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 |