Zenta Group Company Limited Class A ZTG
NASDAQ · United States · Technology Services
$0.9560-0.01 (-1.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.96 | -1.44% | $0.96 | $0.98 | $0.92 | 72.50K |
| 2026-09-30 | $0.97 | -2.41% | $0.98 | $1.01 | $0.96 | 97.00K |
| 2026-09-29 | $0.99 | -12.42% | $1.18 | $1.18 | $0.96 | 781.70K |
| 2026-09-28 | $1.13 | -15.30% | $1.33 | $1.37 | $1.11 | 320.20K |
| 2026-09-25 | $1.34 | -14.10% | $1.57 | $1.57 | $1.33 | 315.40K |
| 2026-09-24 | $1.56 | -9.83% | $1.69 | $1.75 | $1.55 | 548.30K |
| 2026-09-23 | $1.73 | 0.00% | $1.63 | $1.92 | $1.61 | 841.40K |
| 2026-09-22 | $1.73 | +3.59% | $1.68 | $1.89 | $1.68 | 1.53M |
| 2026-09-21 | $1.67 | -7.73% | $1.67 | $2.40 | $1.62 | 6.34M |
| 2026-09-18 | $1.81 | +50.83% | $1.40 | $2.39 | $1.37 | 59.35M |
| 2026-09-17 | $1.20 | +1.69% | $1.12 | $1.35 | $1.04 | 4.54M |
| 2026-09-16 | $1.18 | +75.33% | $2.31 | $2.35 | $1.05 | 107.57M |
| 2026-09-15 | $0.67 | -9.30% | $0.72 | $0.73 | $0.67 | 162.50K |
| 2026-09-14 | $0.74 | -4.75% | $0.75 | $0.80 | $0.74 | 280.70K |
| 2026-09-11 | $0.78 | +1.17% | $0.73 | $0.81 | $0.73 | 384.50K |
| 2026-09-10 | $0.77 | +0.52% | $0.74 | $0.81 | $0.73 | 928.10K |
| 2026-09-09 | $0.77 | +12.65% | $0.66 | $1.07 | $0.60 | 30.73M |
| 2026-09-08 | $0.68 | -10.53% | $0.69 | $0.77 | $0.65 | 719.90K |
| 2026-09-04 | $0.76 | +11.76% | $0.73 | $1.04 | $0.63 | 29.05M |
| 2026-09-03 | $0.68 | -9.33% | $0.75 | $0.75 | $0.67 | 155.00K |
| 2026-09-02 | $0.75 | -0.66% | $0.73 | $0.77 | $0.73 | 81.50K |
| 2026-09-01 | $0.75 | -16.02% | $0.88 | $0.88 | $0.70 | 310.20K |
| 2026-08-31 | $0.90 | -0.66% | $0.88 | $0.94 | $0.87 | 102.30K |
| 2026-08-28 | $0.90 | -4.64% | $0.95 | $1.01 | $0.88 | 113.00K |
| 2026-08-27 | $0.95 | -6.04% | $1.02 | $1.02 | $0.94 | 155.50K |
| 2026-08-26 | $1.01 | -0.98% | $1.01 | $1.08 | $0.98 | 233.30K |
| 2026-08-25 | $1.02 | +15.65% | $0.87 | $1.05 | $0.86 | 444.90K |
| 2026-08-24 | $0.88 | -7.35% | $0.89 | $0.95 | $0.80 | 381.60K |
| 2026-08-21 | $0.95 | -13.45% | $1.05 | $1.09 | $0.94 | 399.20K |
| 2026-08-20 | $1.10 | -32.93% | $1.65 | $2.66 | $0.75 | 5.98M |
| 2026-08-19 | $1.64 | -15.46% | $1.90 | $1.90 | $1.35 | 765.40K |
| 2026-08-18 | $1.94 | -40.67% | $2.68 | $2.68 | $1.92 | 987.50K |
| 2026-08-17 | $3.27 | -66.70% | $9.82 | $9.97 | $1.90 | 2.06M |
| 2026-08-14 | $9.82 | -6.48% | $10.55 | $10.96 | $9.34 | 1.22M |
| 2026-08-13 | $10.50 | +4.79% | $10.57 | $11.50 | $9.51 | 1.81M |
| 2026-08-12 | $10.02 | +8.09% | $9.26 | $12.25 | $9.25 | 4.13M |
| 2026-08-11 | $9.27 | -0.32% | $9.46 | $10.12 | $8.77 | 746.10K |
| 2026-08-10 | $9.30 | +1.09% | $8.81 | $11.49 | $8.66 | 1.83M |
| 2026-08-07 | $9.20 | -8.46% | $10.90 | $11.52 | $8.06 | 1.31M |
| 2026-08-06 | $10.05 | +47.79% | $6.79 | $10.35 | $6.70 | 2.32M |
| 2026-08-05 | $6.80 | +19.72% | $5.46 | $6.95 | $5.16 | 1.59M |
| 2026-08-04 | $5.68 | +14.52% | $5.07 | $6.00 | $3.60 | 1.78M |
| 2026-08-03 | $4.96 | +12.73% | $4.18 | $5.20 | $4.00 | 893.20K |
| 2026-07-31 | $4.40 | +29.79% | $3.33 | $6.00 | $3.28 | 896.20K |
| 2026-07-30 | $3.39 | +24.63% | $2.96 | $3.49 | $2.85 | 1.04M |
| 2026-07-29 | $2.72 | +2.64% | $2.60 | $2.79 | $2.38 | 549.50K |
| 2026-07-28 | $2.65 | -10.77% | $2.88 | $2.99 | $2.65 | 12.30K |
| 2026-07-27 | $2.97 | -8.90% | $3.23 | $3.23 | $2.90 | 10.60K |
| 2026-07-24 | $3.26 | -6.86% | $3.42 | $3.50 | $3.17 | 12.00K |
| 2026-07-23 | $3.50 | +7.03% | $3.22 | $3.50 | $3.12 | 23.50K |
| 2026-07-22 | $3.27 | -0.30% | $3.22 | $3.40 | $3.22 | 32.80K |
| 2026-07-21 | $3.28 | +3.14% | $3.11 | $3.28 | $3.03 | 16.10K |
| 2026-07-20 | $3.18 | +8.16% | $2.76 | $3.19 | $2.76 | 157.30K |
| 2026-07-17 | $2.94 | 0.00% | $2.85 | $2.95 | $2.76 | 6.30K |
| 2026-07-16 | $2.94 | -2.33% | $3.02 | $3.08 | $2.78 | 21.20K |
| 2026-07-15 | $3.01 | +12.31% | $2.68 | $3.05 | $2.53 | 377.90K |
| 2026-07-14 | $2.68 | -2.55% | $2.75 | $2.80 | $2.41 | 82.00K |
| 2026-07-13 | $2.75 | -2.14% | $2.70 | $2.79 | $2.69 | 13.40K |
| 2026-07-10 | $2.81 | +1.08% | $2.70 | $2.99 | $2.59 | 22.80K |
| 2026-07-09 | $2.78 | -2.46% | $2.73 | $2.88 | $2.66 | 47.10K |
| 2026-07-08 | $2.85 | +25.00% | $2.26 | $2.89 | $2.06 | 404.60K |
| 2026-07-07 | $2.28 | +14.57% | $1.97 | $2.28 | $1.87 | 180.00K |
| 2026-07-06 | $1.99 | +11.80% | $1.80 | $2.00 | $1.59 | 219.00K |
| 2026-07-02 | $1.78 | +4.71% | $1.64 | $1.82 | $1.64 | 47.70K |
| 2026-07-01 | $1.70 | -0.58% | $1.57 | $1.70 | $1.56 | 8.90K |
| 2026-06-30 | $1.71 | -0.58% | $1.55 | $1.71 | $1.55 | 8.30K |
| 2026-06-29 | $1.72 | +7.50% | $1.65 | $1.81 | $1.53 | 23.20K |
| 2026-06-26 | $1.60 | -2.44% | $1.53 | $1.63 | $1.53 | 29.40K |
| 2026-06-25 | $1.64 | -7.34% | $1.72 | $1.72 | $1.46 | 72.10K |
| 2026-06-24 | $1.77 | +2.91% | $1.65 | $1.80 | $1.62 | 33.70K |
| 2026-06-23 | $1.72 | -3.37% | $1.57 | $1.78 | $1.57 | 54.10K |
| 2026-06-22 | $1.78 | +11.95% | $1.67 | $2.39 | $1.53 | 867.70K |
| 2026-06-18 | $1.59 | +7.43% | $1.45 | $1.59 | $1.35 | 250.90K |
| 2026-06-17 | $1.48 | -2.63% | $1.46 | $1.57 | $1.42 | 46.30K |
| 2026-06-16 | $1.52 | -12.14% | $1.76 | $1.76 | $1.52 | 36.30K |
| 2026-06-15 | $1.73 | +1.76% | $1.71 | $1.75 | $1.64 | 29.60K |
| 2026-06-12 | $1.70 | -9.09% | $1.76 | $1.96 | $1.64 | 63.40K |
| 2026-06-11 | $1.87 | +3.89% | $1.64 | $2.08 | $1.52 | 210.20K |
| 2026-06-10 | $1.80 | -25.62% | $1.74 | $2.30 | $1.52 | 368.30K |
| 2026-06-09 | $2.42 | -4.72% | $2.43 | $4.43 | $2.32 | 12.44M |
| 2026-06-08 | $2.54 | +4.53% | $2.53 | $2.54 | $2.53 | 6.38M |
| 2026-06-05 | $2.43 | -11.96% | $2.53 | $2.53 | $2.43 | 700 |
| 2026-06-04 | $2.76 | +5.75% | $2.61 | $2.76 | $2.50 | 5.60K |
| 2026-06-03 | $2.61 | -9.06% | $2.70 | $2.73 | $2.61 | 3.10K |
| 2026-06-02 | $2.87 | 0.00% | $2.87 | $2.87 | $2.87 | 0 |
| 2026-06-01 | $2.87 | +1.06% | $2.88 | $2.93 | $2.75 | 3.30K |
| 2026-05-29 | $2.84 | -0.35% | $3.12 | $3.12 | $2.78 | 5.90K |
| 2026-05-28 | $2.85 | +6.74% | $2.68 | $3.12 | $2.68 | 8.30K |
| 2026-05-27 | $2.67 | -6.32% | $2.80 | $2.80 | $2.67 | 1.80K |
| 2026-05-26 | $2.85 | -4.36% | $2.91 | $3.08 | $2.80 | 11.70K |