Dark

ZGM
Zenta Group Company Limited Class A
stock NASDAQ

Inactive

Apr 13, 2026

1.65USD+7.143%(+0.11)2,852

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-13	1.5400	1.7564	1.5400	1.6500	+7.143%	2,852	0.000%
2026-04-10	1.2500	1.5500	1.2500	1.5400	+23.200%	8,277	+7.143%
2026-04-09	1.3000	1.3000	1.2500	1.2500	-2.344%	1,570	+32.000%
2026-04-08	1.3900	1.3900	1.2000	1.2800	+4.065%	9,272	+28.906%
2026-04-07	1.4110	1.5000	1.0900	1.2300	-12.143%	39,742	+34.146%
2026-04-06	1.4000	1.4000	1.4000	1.4000	-4.762%	215	+17.857%
2026-04-02	1.4700	1.4700	1.4700	1.4700	-5.161%	438	+12.245%
2026-04-01	1.6100	1.6250	1.5500	1.5500	-8.132%	11,081	+6.452%
2026-03-31	1.6872	1.6872	1.6872	1.6872	+4.795%	520	-2.205%
2026-03-30	1.4200	1.6100	1.4200	1.6100	+15.000%	4,789	+2.484%
2026-03-27	1.4500	1.4800	1.4000	1.4000	-7.285%	7,956	+17.857%
2026-03-26	1.5200	1.6250	1.5100	1.5100	-4.430%	4,062	+9.272%
2026-03-25	1.5300	1.8700	1.4000	1.5800	+14.493%	50,209	+4.430%
2026-03-24	1.6377	1.6900	1.3800	1.3800	-17.857%	13,004	+19.565%
2026-03-23	1.6200	1.6800	1.6000	1.6800	+4.348%	9,294	-1.786%
2026-03-20	1.6000	1.6500	1.5900	1.6100	+7.333%	7,311	+2.484%
2026-03-19	1.5500	1.7000	1.4000	1.5000	-12.791%	8,142	+10.000%
2026-03-18	1.7200	1.7200	1.7000	1.7200	+1.176%	2,319	-4.070%
2026-03-17	1.8300	1.8300	1.4728	1.7000	-0.585%	35,014	-2.941%
2026-03-16	1.7100	1.7100	1.7100	1.7100	-4.469%	912	-3.509%
2026-03-13	1.7900	1.7900	1.7900	1.7900	-3.243%	136	-7.821%
2026-03-12	1.7000	1.8500	1.7000	1.8500	+3.933%	1,454	-10.811%
2026-03-11	1.8300	1.8900	1.7400	1.7800	+4.706%	9,504	-7.303%
2026-03-10	1.9250	1.9500	1.6000	1.7000	-17.073%	29,598	-2.941%
2026-03-09	2.1500	2.1500	1.9000	2.0500	-5.963%	1,422	-19.512%
2026-03-06	2.1000	2.1900	2.1000	2.1800	+3.612%	950	-24.312%
2026-03-05	1.9000	2.1200	1.9000	2.1040	+9.016%	3,913	-21.578%
2026-03-04	1.9300	2.0600	1.9300	1.9300	+0.390%	2,690	-14.508%
2026-03-03	1.9100	2.0000	1.9000	1.9225	+1.720%	5,545	-14.174%
2026-03-02	1.8900	1.9900	1.8500	1.8900	-0.526%	13,380	-12.698%
2026-02-27	1.8000	1.9000	1.8000	1.9000	+6.742%	2,110	-13.158%
2026-02-26	2.0600	2.0600	1.7800	1.7800	-15.640%	3,358	-7.303%
2026-02-25	2.0000	2.1100	1.9200	2.1100	+7.653%	3,422	-21.801%
2026-02-24	1.9400	1.9813	1.9400	1.9600	+1.554%	2,528	-15.816%
2026-02-23	2.0200	2.0200	1.7300	1.9300	-4.738%	2,039	-14.508%
2026-02-20	2.0100	2.0403	2.0100	2.0260	-0.197%	1,744	-18.559%
2026-02-19	2.0300	2.0300	2.0200	2.0300	+0.995%	1,370	-18.719%
2026-02-18	2.0300	2.1500	2.0000	2.0100	+0.500%	9,718	-17.910%
2026-02-17	2.1700	2.1700	2.0000	2.0000	-0.498%	2,777	-17.500%
2026-02-13	2.0200	2.0200	2.0000	2.0100	-2.427%	929	-17.910%
2026-02-12	2.3299	2.3299	2.0100	2.0600	-1.905%	12,184	-19.903%
2026-02-11	2.1100	2.1100	2.1000	2.1000	-0.943%	1,790	-21.429%
2026-02-10	2.1551	2.2250	2.1200	2.1200	0.000%	4,348	-22.170%
2026-02-09	2.0800	2.2969	2.0800	2.1200	+4.433%	1,855	-22.170%
2026-02-06	2.2800	2.2800	2.0027	2.0300	-6.019%	2,351	-18.719%
2026-02-05	2.1500	2.3000	2.1227	2.1600	+1.408%	7,331	-23.611%
2026-02-04	2.1800	2.2899	2.1000	2.1300	-3.182%	3,979	-22.535%
2026-02-03	2.0518	2.2500	2.0518	2.2000	-0.452%	15,079	-25.000%
2026-02-02	2.1700	2.2400	2.1000	2.2100	+2.791%	6,022	-25.339%
2026-01-30	2.1700	2.3250	2.0000	2.1500	-4.444%	14,086	-23.256%
2026-01-29	2.3000	2.3400	2.0000	2.2500	-2.174%	28,207	-26.667%
2026-01-28	2.3400	2.4900	2.1101	2.3000	-6.314%	16,965	-28.261%
2026-01-27	2.7000	2.7500	2.3300	2.4550	-12.321%	23,551	-32.790%
2026-01-26	2.6600	2.8000	2.4100	2.8000	+2.752%	44,053	-41.071%
2026-01-23	2.6401	2.7250	2.5200	2.7250	+3.220%	3,716	-39.450%
2026-01-22	2.7600	2.7600	2.4800	2.6400	+7.755%	41,590	-37.500%
2026-01-21	2.4300	2.4500	2.4300	2.4500	-9.594%	2,446	-32.653%
2026-01-20	3.0000	3.0000	2.6600	2.7100	+1.880%	5,505	-39.114%
2026-01-16	2.8100	2.8100	2.6301	2.6600	-4.317%	3,711	-37.970%
2026-01-15	2.6100	2.9000	2.6100	2.7800	+7.336%	69,844	-40.647%
2026-01-14	2.6000	2.6000	2.5000	2.5900	-0.385%	4,379	-36.293%
2026-01-13	2.6200	2.7000	2.4500	2.6000	+6.122%	35,352	-36.538%
2026-01-12	2.5900	2.5900	2.3600	2.4500	-3.543%	13,110	-32.653%
2026-01-09	2.0900	2.7500	2.0900	2.5400	+19.783%	14,849	-35.039%
2026-01-08	2.3500	2.3500	2.1205	2.1205	-9.766%	2,564	-22.188%
2026-01-07	2.1200	2.3500	2.0900	2.3500	+14.078%	26,147	-29.787%
2026-01-06	2.0200	2.2000	1.9800	2.0600	0.000%	27,418	-19.903%
2026-01-05	2.2100	2.3000	2.0600	2.0600	+1.478%	6,678	-19.903%
2026-01-02	2.0300	2.2800	2.0200	2.0300	-6.452%	7,316	-18.719%
2025-12-31	2.0600	2.2700	2.0600	2.1700	+4.327%	19,093	-23.963%
2025-12-30	2.0600	2.1400	2.0600	2.0800	-3.256%	7,945	-20.673%
2025-12-29	2.1900	2.3110	2.1200	2.1500	-7.127%	13,587	-23.256%
2025-12-26	2.3200	2.5500	2.1300	2.3150	+4.279%	9,861	-28.726%
2025-12-24	2.3900	2.3900	2.2200	2.2200	-8.979%	7,146	-25.676%
2025-12-23	2.3000	2.4500	2.1700	2.4390	+1.625%	6,276	-32.349%
2025-12-22	2.4500	2.5800	2.3500	2.4000	-3.614%	5,281	-31.250%
2025-12-19	2.4900	2.4900	2.4900	2.4900	+1.220%	6,106	-33.735%
2025-12-18	2.3100	2.7000	2.0000	2.4600	+4.681%	16,564	-32.927%
2025-12-17	2.4001	2.6850	2.3400	2.3500	-1.674%	5,621	-29.787%
2025-12-16	2.2100	2.5500	2.2100	2.3900	-4.016%	14,184	-30.962%
2025-12-15	2.9800	3.0000	2.2000	2.4900	-1.581%	209,037	-33.735%
2025-12-12	2.6900	2.8400	2.4800	2.5300	-7.664%	5,625	-34.783%
2025-12-11	2.6325	2.9100	2.6325	2.7400	+0.735%	5,311	-39.781%
2025-12-10	2.7300	2.8238	2.6300	2.7200	+0.737%	7,297	-39.338%
2025-12-09	2.5000	2.8800	2.5000	2.7001	-5.426%	8,332	-38.891%
2025-12-08	2.6101	2.9800	2.6101	2.8550	+1.928%	9,294	-42.207%
2025-12-05	3.0100	3.0245	2.7500	2.8010	-5.709%	106,087	-41.092%
2025-12-04	3.1236	3.1236	2.9300	2.9706	-5.695%	9,413	-44.456%
2025-12-03	2.9000	3.3500	2.8300	3.1500	+11.307%	36,198	-47.619%
2025-12-02	2.6750	2.8500	2.5000	2.8300	-0.702%	10,420	-41.696%
2025-12-01	2.5500	2.8600	2.4600	2.8500	+14.000%	31,354	-42.105%
2025-11-28	2.6400	2.8500	2.4900	2.5000	+9.170%	27,610	-34.000%
2025-11-26	2.5500	2.7100	2.0200	2.2900	-4.979%	16,923	-27.948%
2025-11-25	2.6000	2.6000	2.4100	2.4100	-5.118%	21,772	-31.535%
2025-11-24	2.0700	2.6900	2.0100	2.5400	+19.249%	84,481	-35.039%
2025-11-21	2.1600	2.2700	2.0750	2.1300	+4.412%	32,880	-22.535%
2025-11-20	2.2000	2.2400	2.0400	2.0400	-5.556%	10,233	-19.118%
2025-11-19	2.0900	2.3300	2.0000	2.1600	+0.930%	14,717	-23.611%
2025-11-18	2.0300	2.2829	2.0300	2.1401	+5.424%	8,805	-22.901%
2025-11-17	2.4300	2.4700	2.0300	2.0300	-20.395%	31,354	-18.719%
2025-11-14	2.7000	2.7500	2.3750	2.5501	-7.605%	286,356	-35.297%
2025-11-13	2.5300	2.8100	2.2900	2.7600	+8.661%	24,856	-40.217%
2025-11-12	2.3400	2.6000	2.2835	2.5400	+15.982%	31,731	-35.039%
2025-11-11	2.3000	2.3100	2.0710	2.1900	-6.809%	13,256	-24.658%
2025-11-10	2.4200	2.5000	2.2801	2.3500	-4.858%	10,561	-29.787%
2025-11-07	2.3600	2.4700	2.3600	2.4700	-0.403%	11,180	-33.198%
2025-11-06	2.5100	2.6100	1.9002	2.4800	-0.402%	20,767	-33.468%
2025-11-05	2.6600	2.8150	2.3300	2.4900	-11.702%	92,732	-33.735%
2025-11-04	2.9600	3.0800	2.6800	2.8200	-0.177%	171,444	-41.489%
2025-11-03	2.8100	2.9000	2.7900	2.8250	-3.584%	4,899	-41.593%
2025-10-31	3.0000	3.0000	2.8501	2.9300	-2.333%	18,076	-43.686%
2025-10-30	3.1200	3.1200	2.9120	3.0000	+2.740%	83,311	-45.000%
2025-10-29	3.1200	3.1200	2.9200	2.9200	-10.703%	113,917	-43.493%
2025-10-28	3.1512	3.2700	2.9500	3.2700	+1.238%	20,535	-49.541%
2025-10-27	2.9600	3.2613	2.9500	3.2300	+10.616%	226,067	-48.916%
2025-10-24	2.9300	3.0207	2.8001	2.9200	+2.456%	94,748	-43.493%
2025-10-23	2.8600	2.9900	2.8500	2.8500	-1.741%	14,585	-42.105%
2025-10-22	2.8600	3.0000	2.8500	2.9005	-2.668%	76,590	-43.113%
2025-10-21	2.9000	3.0200	2.7520	2.9800	+2.773%	203,967	-44.631%
2025-10-20	2.9500	3.0473	2.8100	2.8996	-5.550%	21,948	-43.096%
2025-10-17	3.0600	3.2600	3.0521	3.0700	-12.286%	42,860	-46.254%
2025-10-16	3.4000	3.5100	3.2223	3.5000	+0.865%	143,339	-52.857%
2025-10-15	3.7600	3.8000	3.3700	3.4700	+15.667%	1,599,741	-52.450%
2025-10-14	3.0000	3.1500	3.0000	3.0000	-7.407%	267,560	-45.000%
2025-10-13	3.2484	3.4300	2.8200	3.2400	+1.250%	112,068	-49.074%
2025-10-10	3.5000	3.5000	3.0500	3.2000	-13.978%	44,605	-48.438%
2025-10-09	4.0500	4.0500	3.7133	3.7200	-5.766%	12,890	-55.645%
2025-10-08	4.0050	4.1000	3.9400	3.9476	-1.310%	64,952	-58.202%
2025-10-07	3.8500	4.1273	3.8000	4.0000	-1.235%	46,637	-58.750%
2025-10-06	3.8000	4.1900	3.8000	4.0500	-2.174%	14,812	-59.259%
2025-10-03	4.1400	4.2500	3.8200	4.1400	-0.719%	36,827	-60.145%
2025-10-02	3.6000	4.4400	3.5300	4.1700	+14.560%	602,535	-60.432%
2025-10-01	3.4519	3.7700	3.0750	3.6400	+7.059%	155,176	-54.670%
2025-09-30	3.3727	3.4900	3.3624	3.4000	+1.493%	23,147	-51.471%
2025-09-29	3.7300	3.7300	3.3500	3.3500	-10.904%	31,519	-50.746%
2025-09-26	3.7736	3.9000	3.6600	3.7600	-1.349%	30,993	-56.117%
2025-09-25	3.7998	3.9000	3.7000	3.8114	+2.251%	8,153	-56.709%
2025-09-24	3.8100	3.8100	3.5500	3.7275	-2.165%	2,921	-55.734%
2025-09-23	3.9800	4.0900	3.8100	3.8100	-3.544%	104,028	-56.693%
2025-09-22	3.3575	3.9900	3.3575	3.9500	+19.697%	179,994	-58.228%
2025-09-19	3.5900	3.6201	3.2200	3.3000	-7.821%	37,694	-50.000%
2025-09-18	3.5700	3.7400	3.5200	3.5800	+1.705%	23,572	-53.911%
2025-09-17	3.6037	3.6037	3.3807	3.5200	-2.222%	50,099	-53.125%
2025-09-16	3.2500	3.7000	3.2500	3.6000	-4.255%	127,501	-54.167%
2025-09-15	3.8200	4.1000	3.5301	3.7600	-8.068%	479,140	-56.117%
2025-09-12	3.0200	4.2800	2.6000	4.0900	+47.653%	1,485,549	-59.658%
2025-09-11	3.8000	4.3700	2.0000	2.7700	-27.105%	1,601,113	-40.433%
2025-09-10	3.9400	4.1500	3.7000	3.8000	+2.981%	533,744	-56.579%
2025-09-09	4.3500	4.5100	3.0500	3.6900	0.000%	2,560,522	-55.285%

.dark-mode .xKP9cf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xKP9cf{ color: #333333; background-color: white; border: 2px solid #333333; }ZGMZenta Group Company Limited Class Astock NASDAQ

ZGM
Zenta Group Company Limited Class A
stock NASDAQ