Skip to main content
Zenta Group Company Limited (ZGM)
NASDAQ: ZGM · Real-Time Price · USD
2.050
-0.130 (-5.96%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Zenta Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.152.151.902.052.05-5.96%1,421
Mar 6, 20262.102.192.102.182.183.61%950
Mar 5, 20261.902.121.902.102.109.02%3,888
Mar 4, 20261.932.061.931.931.930.36%2,475
Mar 3, 20261.912.001.901.921.921.75%5,545
Mar 2, 20261.891.991.851.891.89-0.53%13,380
Feb 27, 20261.801.901.801.901.906.74%2,108
Feb 26, 20262.062.061.781.781.78-15.64%3,358
Feb 25, 20262.002.111.922.112.117.65%3,390
Feb 24, 20261.941.981.941.961.961.55%2,506
Feb 23, 20262.022.021.731.931.93-4.74%2,039
Feb 20, 20262.012.042.012.032.03-0.20%1,744
Feb 19, 20262.032.032.022.032.031.00%1,370
Feb 18, 20262.032.152.002.012.010.50%9,717
Feb 17, 20262.172.172.002.002.00-0.50%2,777
Feb 13, 20262.022.022.002.012.01-2.43%929
Feb 12, 20262.332.332.012.062.06-1.90%12,094
Feb 11, 20262.112.112.102.102.10-0.94%1,790
Feb 10, 20262.162.232.122.122.12-4,348
Feb 9, 20262.082.302.082.122.124.43%1,855
Feb 6, 20262.282.282.002.032.03-6.02%2,347
Feb 5, 20262.152.302.122.162.161.41%6,331
Feb 4, 20262.182.292.102.132.13-3.18%3,979
Feb 3, 20262.052.252.052.202.20-0.45%15,033
Feb 2, 20262.172.242.102.212.212.79%6,022
Jan 30, 20262.172.332.002.152.15-4.44%14,003
Jan 29, 20262.302.342.002.252.25-2.17%28,076
Jan 28, 20262.342.492.112.302.30-6.31%16,964
Jan 27, 20262.702.752.332.462.46-12.32%23,551
Jan 26, 20262.662.802.412.802.802.75%44,051
Jan 23, 20262.642.732.522.732.733.22%3,716
Jan 22, 20262.762.762.482.642.647.76%41,590
Jan 21, 20262.432.452.432.452.45-9.59%2,198
Jan 20, 20263.003.002.662.712.711.88%5,505
Jan 16, 20262.812.812.632.662.66-4.32%3,676
Jan 15, 20262.612.902.612.782.787.34%69,839
Jan 14, 20262.602.602.502.592.59-0.38%4,376
Jan 13, 20262.622.702.452.602.606.12%35,200
Jan 12, 20262.592.592.362.452.45-3.54%12,200
Jan 9, 20262.092.752.092.542.5419.75%13,897
Jan 8, 20262.352.352.122.122.12-9.74%2,563
Jan 7, 20262.122.352.092.352.3514.08%26,142
Jan 6, 20262.022.201.982.062.06-27,416
Jan 5, 20262.212.302.062.062.061.48%6,678
Jan 2, 20262.032.282.022.032.03-6.45%7,316
Dec 31, 20252.062.272.062.172.174.33%19,093
Dec 30, 20252.062.142.062.082.08-3.26%7,945
Dec 29, 20252.192.312.122.152.15-7.13%13,587
Dec 26, 20252.322.552.132.322.324.28%9,861
Dec 24, 20252.392.392.222.222.22-8.98%7,136
Dec 23, 20252.302.452.172.442.441.63%6,276
Dec 22, 20252.452.582.352.402.40-3.61%5,281
Dec 19, 20252.492.492.492.492.491.22%6,106
Dec 18, 20252.312.702.002.462.464.68%16,564
Dec 17, 20252.402.692.342.352.35-1.67%5,621
Dec 16, 20252.212.552.212.392.39-4.02%14,184
Dec 15, 20252.983.002.202.492.49-1.58%209,037
Dec 12, 20252.692.842.482.532.53-7.66%5,625
Dec 11, 20252.632.912.632.742.740.74%5,311
Dec 10, 20252.732.822.632.722.720.74%7,297
Dec 9, 20252.502.882.502.702.70-5.43%8,332
Dec 8, 20252.612.982.612.862.861.93%9,294
Dec 5, 20253.013.032.752.802.80-5.72%106,087
Dec 4, 20253.123.122.932.972.97-5.68%9,413
Dec 3, 20252.903.352.833.153.1511.31%36,198
Dec 2, 20252.682.852.502.832.83-0.70%10,420
Dec 1, 20252.552.862.462.852.8514.00%31,354
Nov 28, 20252.642.852.492.502.509.17%27,610
Nov 26, 20252.552.712.022.292.29-4.98%16,923
Nov 25, 20252.602.602.412.412.41-5.12%21,772
Nov 24, 20252.072.692.012.542.5419.25%84,481
Nov 21, 20252.162.272.082.132.134.41%32,880
Nov 20, 20252.202.242.042.042.04-5.56%10,233
Nov 19, 20252.092.332.002.162.160.93%14,717
Nov 18, 20252.032.282.032.142.145.42%8,805
Nov 17, 20252.432.472.032.032.03-20.39%31,354
Nov 14, 20252.702.752.382.552.55-7.61%286,356
Nov 13, 20252.532.812.292.762.768.66%24,856
Nov 12, 20252.342.602.282.542.5415.98%31,731
Nov 11, 20252.302.312.072.192.19-6.81%13,256
Nov 10, 20252.422.502.282.352.35-4.86%10,561
Nov 7, 20252.362.472.362.472.47-0.40%11,180
Nov 6, 20252.512.611.902.482.48-0.40%20,767
Nov 5, 20252.662.822.332.492.49-11.70%92,732
Nov 4, 20252.963.082.682.822.82-0.18%171,444
Nov 3, 20252.812.902.792.832.83-3.58%4,899
Oct 31, 20253.003.002.852.932.93-2.33%18,076
Oct 30, 20253.123.122.913.003.002.74%83,311
Oct 29, 20253.123.122.922.922.92-10.70%113,917
Oct 28, 20253.153.272.953.273.271.24%20,535
Oct 27, 20252.963.262.953.233.2310.62%226,067
Oct 24, 20252.933.022.802.922.922.46%94,748
Oct 23, 20252.862.992.852.852.85-1.76%14,585
Oct 22, 20252.863.002.852.902.90-2.65%76,590
Oct 21, 20252.903.022.752.982.982.76%203,967
Oct 20, 20252.953.052.812.902.90-5.54%21,948
Oct 17, 20253.063.263.053.073.07-12.29%42,860
Oct 16, 20253.403.513.223.503.500.86%143,339
Oct 15, 20253.763.803.373.473.4715.67%1,599,741
Oct 14, 20253.003.153.003.003.00-7.41%267,560