Zenta Group Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.76	1.96	1.64	1.70	1.70	-9.09%	62,580
Jun 11, 2026	1.64	2.08	1.52	1.87	1.87	3.89%	199,726
Jun 10, 2026	1.74	2.30	1.52	1.80	1.80	-25.62%	342,037
Jun 9, 2026	2.43	4.43	2.32	2.42	2.42	-4.72%	12,348,940
Jun 8, 2026	2.53	2.54	2.53	2.54	2.54	4.53%	1,159
Jun 5, 2026	2.53	2.53	2.43	2.43	2.43	-11.96%	563
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%	5,905
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
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