Skip to main content
Zenta Group Company Limited (ZTG)
NASDAQ: ZTG · Real-Time Price · USD
2.710
+0.590 (27.83%)
At close: Apr 28, 2026, 4:00 PM EDT
2.620
-0.090 (-3.32%)
After-hours: Apr 28, 2026, 6:43 PM EDT

Zenta Group Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.112.781.982.712.7127.83%23,410
Apr 27, 20262.192.191.902.122.12-16,530
Apr 24, 20262.232.231.932.122.12-6.19%75,192
Apr 23, 20261.542.281.542.262.2618.95%252,333
Apr 22, 20261.711.901.711.901.902.70%4,652
Apr 21, 20261.761.921.731.851.85-2.12%7,567
Apr 20, 20261.751.891.751.891.892.16%7,414
Apr 17, 20261.911.971.801.851.85-6.57%13,428
Apr 16, 20261.761.991.671.981.989.39%67,688
Apr 15, 20261.831.881.721.811.81-2.69%144,620
Apr 14, 20261.882.221.681.861.8612.73%3,189,320
Apr 13, 20261.541.761.541.651.657.14%2,852
Apr 10, 20261.251.551.251.541.5423.20%8,277
Apr 9, 20261.301.301.251.251.25-2.34%1,570
Apr 8, 20261.391.391.201.281.284.07%9,272
Apr 7, 20261.411.501.091.231.23-12.14%39,742
Apr 6, 20261.401.401.401.401.40-4.76%215
Apr 2, 20261.471.471.471.471.47-5.16%438
Apr 1, 20261.611.631.551.551.55-8.12%11,081
Mar 31, 20261.691.691.691.691.694.78%520
Mar 30, 20261.421.611.421.611.6115.00%4,789
Mar 27, 20261.451.481.401.401.40-7.28%7,956
Mar 26, 20261.521.631.511.511.51-4.43%4,062
Mar 25, 20261.531.871.401.581.5814.49%50,209
Mar 24, 20261.641.691.381.381.38-17.86%13,004
Mar 23, 20261.621.681.601.681.684.35%9,294
Mar 20, 20261.601.651.591.611.617.33%7,311
Mar 19, 20261.551.701.401.501.50-12.79%8,142
Mar 18, 20261.721.721.701.721.721.18%2,319
Mar 17, 20261.831.831.471.701.70-0.58%35,014
Mar 16, 20261.711.711.711.711.71-4.47%912
Mar 13, 20261.791.791.791.791.79-3.24%136
Mar 12, 20261.701.851.701.851.853.93%1,454
Mar 11, 20261.831.891.741.781.784.71%9,504
Mar 10, 20261.931.951.601.701.70-17.07%29,598
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%3,913
Mar 4, 20261.932.061.931.931.930.36%2,690
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%2,110
Feb 26, 20262.062.061.781.781.78-15.64%3,358
Feb 25, 20262.002.111.922.112.117.65%3,471
Feb 24, 20261.941.981.941.961.961.55%2,528
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%9,718
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%12,184
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%2,351
Feb 5, 20262.152.302.122.162.161.41%7,331
Feb 4, 20262.182.292.102.132.13-3.18%3,979
Feb 3, 20262.052.252.052.202.20-0.45%15,079
Feb 2, 20262.172.242.102.212.212.79%6,022
Jan 30, 20262.172.332.002.152.15-4.44%14,086
Jan 29, 20262.302.342.002.252.25-2.17%28,207
Jan 28, 20262.342.492.112.302.30-6.31%16,965
Jan 27, 20262.702.752.332.462.46-12.32%23,551
Jan 26, 20262.662.802.412.802.802.75%44,053
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%2,446
Jan 20, 20263.003.002.662.712.711.88%5,505
Jan 16, 20262.812.812.632.662.66-4.32%3,711
Jan 15, 20262.612.902.612.782.787.34%69,844
Jan 14, 20262.602.602.502.592.59-0.38%4,379
Jan 13, 20262.622.702.452.602.606.12%35,352
Jan 12, 20262.592.592.362.452.45-3.54%13,110
Jan 9, 20262.092.752.092.542.5419.75%14,849
Jan 8, 20262.352.352.122.122.12-9.74%2,564
Jan 7, 20262.122.352.092.352.3514.08%26,147
Jan 6, 20262.022.201.982.062.06-27,418
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%7,146
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