Zenta Group Company Limited ZTG
0.43 USD -0.05 (-10.54%)
Regular-session close
0.42 -0.01 -1.64%
After hours · Nov 13, 7:25 PM ET
0.424 Day range 0.49
0.4271 52-week range 10.50
- YTD
- -80.32%
- 1 year
- -84.53%
ZTG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.49 | 0.49 | 0.42 | 0.43 | -0.05 | -10.48% | 70,600 |
| Nov 12, 2026 | 0.50 | 0.52 | 0.47 | 0.48 | +0.01 | +1.49% | 623,400 |
| Nov 11, 2026 | 0.48 | 0.55 | 0.47 | 0.47 | +0.01 | +1.73% | 156,600 |
| Nov 10, 2026 | 0.46 | 0.50 | 0.46 | 0.46 | 0.00 | +0.43% | 111,900 |
| Nov 9, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | -0.02 | -4.37% | 90,500 |
| Nov 6, 2026 | 0.50 | 0.51 | 0.46 | 0.48 | 0.00 | +0.63% | 65,900 |
| Nov 5, 2026 | 0.51 | 0.51 | 0.45 | 0.48 | -0.03 | -6.64% | 150,700 |
| Nov 4, 2026 | 0.56 | 0.58 | 0.51 | 0.51 | -0.04 | -7.41% | 103,800 |
| Nov 3, 2026 | 0.57 | 0.61 | 0.55 | 0.55 | -0.03 | -5.63% | 77,000 |
| Nov 2, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | -0.03 | -4.25% | 93,600 |
| Oct 30, 2026 | 0.62 | 0.64 | 0.60 | 0.61 | -0.05 | -7.27% | 58,800 |
| Oct 29, 2026 | 0.62 | 0.66 | 0.60 | 0.66 | +0.04 | +6.45% | 135,100 |
| Oct 28, 2026 | 0.64 | 0.66 | 0.60 | 0.62 | -0.03 | -4.76% | 138,700 |
| Oct 27, 2026 | 0.68 | 0.69 | 0.65 | 0.65 | -0.04 | -5.24% | 102,100 |
| Oct 26, 2026 | 0.70 | 0.70 | 0.68 | 0.69 | -0.01 | -2.14% | 143,100 |
| Oct 23, 2026 | 0.70 | 0.73 | 0.70 | 0.70 | -0.02 | -2.77% | 191,100 |
| Oct 22, 2026 | 0.72 | 0.77 | 0.72 | 0.72 | -0.03 | -3.73% | 350,600 |
| Oct 21, 2026 | 0.73 | 0.76 | 0.73 | 0.75 | 0.00 | 0.00% | 585,900 |
| Oct 20, 2026 | 0.78 | 0.81 | 0.71 | 0.75 | -0.03 | -3.72% | 828,100 |
| Oct 19, 2026 | 0.71 | 0.92 | 0.67 | 0.78 | +0.07 | +10.50% | 5,137,500 |
| Oct 16, 2026 | 1.00 | 1.10 | 0.58 | 0.71 | +0.08 | +13.16% | 172,656,900 |
| Oct 15, 2026 | 0.58 | 0.62 | 0.55 | 0.62 | -0.01 | -1.11% | 195,500 |
| Oct 14, 2026 | 0.57 | 0.70 | 0.55 | 0.63 | +0.07 | +12.30% | 4,635,800 |
| Oct 13, 2026 | 0.57 | 0.64 | 0.55 | 0.56 | -0.04 | -6.81% | 5,014,400 |
| Oct 12, 2026 | 0.68 | 0.68 | 0.60 | 0.60 | -0.08 | -12.12% | 166,600 |
| Oct 9, 2026 | 0.71 | 0.71 | 0.64 | 0.69 | -0.01 | -1.30% | 115,700 |
| Oct 8, 2026 | 0.80 | 0.81 | 0.65 | 0.69 | -0.09 | -11.70% | 255,400 |
| Oct 7, 2026 | 0.79 | 0.79 | 0.72 | 0.79 | 0.00 | +0.38% | 109,900 |
| Oct 6, 2026 | 0.83 | 0.84 | 0.74 | 0.78 | -0.01 | -0.76% | 745,800 |
| Oct 5, 2026 | 0.95 | 0.99 | 0.70 | 0.79 | -0.18 | -18.83% | 481,700 |
| Oct 2, 2026 | 0.96 | 1.01 | 0.94 | 0.97 | +0.02 | +1.67% | 105,800 |
| Oct 1, 2026 | 0.96 | 0.98 | 0.92 | 0.96 | -0.01 | -1.44% | 72,500 |
| Sep 30, 2026 | 0.98 | 1.01 | 0.96 | 0.97 | -0.02 | -2.41% | 97,000 |
| Sep 29, 2026 | 1.18 | 1.18 | 0.96 | 0.99 | -0.14 | -12.04% | 781,700 |
| Sep 28, 2026 | 1.33 | 1.37 | 1.11 | 1.13 | -0.21 | -15.67% | 320,200 |
| Sep 25, 2026 | 1.57 | 1.57 | 1.33 | 1.34 | -0.22 | -14.10% | 315,400 |
| Sep 24, 2026 | 1.69 | 1.75 | 1.55 | 1.56 | -0.17 | -9.83% | 548,300 |
| Sep 23, 2026 | 1.63 | 1.92 | 1.61 | 1.73 | 0.00 | 0.00% | 841,400 |
| Sep 22, 2026 | 1.68 | 1.89 | 1.68 | 1.73 | +0.06 | +3.59% | 1,529,500 |
| Sep 21, 2026 | 1.67 | 2.40 | 1.62 | 1.67 | -0.14 | -7.73% | 6,344,000 |
| Sep 18, 2026 | 1.40 | 2.39 | 1.37 | 1.81 | +0.61 | +50.83% | 59,348,200 |
| Sep 17, 2026 | 1.12 | 1.35 | 1.04 | 1.20 | +0.02 | +1.69% | 4,537,900 |
| Sep 16, 2026 | 2.31 | 2.35 | 1.05 | 1.18 | +0.51 | +75.33% | 107,567,200 |
| Sep 15, 2026 | 0.72 | 0.73 | 0.67 | 0.67 | -0.07 | -9.30% | 162,500 |
| Sep 14, 2026 | 0.75 | 0.80 | 0.74 | 0.74 | -0.04 | -4.75% | 280,700 |
| Sep 11, 2026 | 0.73 | 0.81 | 0.73 | 0.78 | +0.01 | +1.17% | 384,500 |
| Sep 10, 2026 | 0.74 | 0.82 | 0.73 | 0.77 | 0.00 | +0.52% | 928,100 |
| Sep 9, 2026 | 0.66 | 1.07 | 0.60 | 0.77 | +0.09 | +12.65% | 30,734,500 |
| Sep 8, 2026 | 0.69 | 0.77 | 0.65 | 0.68 | -0.08 | -10.53% | 719,900 |
| Sep 4, 2026 | 0.73 | 1.04 | 0.63 | 0.76 | +0.08 | +11.76% | 29,047,700 |
| Sep 3, 2026 | 0.75 | 0.76 | 0.67 | 0.68 | -0.07 | -9.33% | 155,000 |
| Sep 2, 2026 | 0.73 | 0.77 | 0.73 | 0.75 | -0.01 | -0.66% | 81,500 |
| Sep 1, 2026 | 0.88 | 0.88 | 0.71 | 0.76 | -0.14 | -16.02% | 310,200 |
| Aug 31, 2026 | 0.88 | 0.95 | 0.87 | 0.90 | -0.01 | -0.66% | 102,300 |
| Aug 28, 2026 | 0.95 | 1.01 | 0.88 | 0.91 | -0.04 | -4.64% | 113,000 |
| Aug 27, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | -0.06 | -6.04% | 155,500 |
| Aug 26, 2026 | 1.01 | 1.08 | 0.98 | 1.01 | -0.01 | -0.98% | 233,300 |
| Aug 25, 2026 | 0.87 | 1.05 | 0.86 | 1.02 | +0.14 | +15.65% | 444,900 |
| Aug 24, 2026 | 0.89 | 0.95 | 0.80 | 0.88 | -0.07 | -7.35% | 381,600 |
| Aug 21, 2026 | 1.05 | 1.09 | 0.94 | 0.95 | -0.15 | -13.45% | 399,200 |
| Aug 20, 2026 | 1.65 | 2.66 | 0.75 | 1.10 | -0.54 | -32.93% | 5,979,100 |
| Aug 19, 2026 | 1.90 | 1.90 | 1.35 | 1.64 | -0.30 | -15.46% | 765,400 |
| Aug 18, 2026 | 2.68 | 2.68 | 1.92 | 1.94 | -1.33 | -40.67% | 987,500 |
| Aug 17, 2026 | 9.82 | 9.97 | 1.90 | 3.27 | -6.55 | -66.70% | 2,060,000 |
| Aug 14, 2026 | 10.55 | 10.96 | 9.34 | 9.82 | -0.68 | -6.48% | 1,217,200 |
65 days, newest first. Daily bars as drawn on the ZTG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.