Zenta Group Company Limited (ZTG)
NASDAQ: ZTG · Real-Time Price · USD
1.860
+0.210 (12.73%)
At close: Apr 14, 2026, 4:00 PM EDT
1.800
-0.060 (-3.23%)
After-hours: Apr 14, 2026, 6:18 PM EDT
Zenta Group Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.88 | 2.22 | 1.68 | 1.86 | 1.86 | 12.73% | 3,158,897 |
| 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 | -8.12% | 11,081 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.78% | 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 |
| Mar 11, 2026 | 1.83 | 1.89 | 1.74 | 1.78 | 1.78 | 4.71% | 9,504 |
| Mar 10, 2026 | 1.93 | 1.95 | 1.60 | 1.70 | 1.70 | -17.07% | 29,598 |
| Mar 9, 2026 | 2.15 | 2.15 | 1.90 | 2.05 | 2.05 | -5.96% | 1,421 |
| Mar 6, 2026 | 2.10 | 2.19 | 2.10 | 2.18 | 2.18 | 3.61% | 950 |
| Mar 5, 2026 | 1.90 | 2.12 | 1.90 | 2.10 | 2.10 | 9.02% | 3,913 |
| Mar 4, 2026 | 1.93 | 2.06 | 1.93 | 1.93 | 1.93 | 0.36% | 2,690 |
| Mar 3, 2026 | 1.91 | 2.00 | 1.90 | 1.92 | 1.92 | 1.75% | 5,545 |
| Mar 2, 2026 | 1.89 | 1.99 | 1.85 | 1.89 | 1.89 | -0.53% | 13,380 |
| Feb 27, 2026 | 1.80 | 1.90 | 1.80 | 1.90 | 1.90 | 6.74% | 2,110 |
| Feb 26, 2026 | 2.06 | 2.06 | 1.78 | 1.78 | 1.78 | -15.64% | 3,358 |
| Feb 25, 2026 | 2.00 | 2.11 | 1.92 | 2.11 | 2.11 | 7.65% | 3,471 |
| Feb 24, 2026 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | 1.55% | 2,528 |
| Feb 23, 2026 | 2.02 | 2.02 | 1.73 | 1.93 | 1.93 | -4.74% | 2,039 |
| Feb 20, 2026 | 2.01 | 2.04 | 2.01 | 2.03 | 2.03 | -0.20% | 1,744 |
| Feb 19, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | 1.00% | 1,370 |
| Feb 18, 2026 | 2.03 | 2.15 | 2.00 | 2.01 | 2.01 | 0.50% | 9,718 |
| Feb 17, 2026 | 2.17 | 2.17 | 2.00 | 2.00 | 2.00 | -0.50% | 2,777 |
| Feb 13, 2026 | 2.02 | 2.02 | 2.00 | 2.01 | 2.01 | -2.43% | 929 |
| Feb 12, 2026 | 2.33 | 2.33 | 2.01 | 2.06 | 2.06 | -1.90% | 12,184 |
| Feb 11, 2026 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.94% | 1,790 |
| Feb 10, 2026 | 2.16 | 2.23 | 2.12 | 2.12 | 2.12 | - | 4,348 |
| Feb 9, 2026 | 2.08 | 2.30 | 2.08 | 2.12 | 2.12 | 4.43% | 1,855 |
| Feb 6, 2026 | 2.28 | 2.28 | 2.00 | 2.03 | 2.03 | -6.02% | 2,351 |
| Feb 5, 2026 | 2.15 | 2.30 | 2.12 | 2.16 | 2.16 | 1.41% | 7,331 |
| Feb 4, 2026 | 2.18 | 2.29 | 2.10 | 2.13 | 2.13 | -3.18% | 3,979 |
| Feb 3, 2026 | 2.05 | 2.25 | 2.05 | 2.20 | 2.20 | -0.45% | 15,079 |
| Feb 2, 2026 | 2.17 | 2.24 | 2.10 | 2.21 | 2.21 | 2.79% | 6,022 |