Dark

ZTG
Zenta Group Company Limited Class A
stock NASDAQ

At Close

Sep 15, 2026 2:16:45 PM EDT

0.6900USD-11.217%(-0.0900)160,722

0.6200Bid 0.8400Ask 0.2200Spread

Pre-market

Sep 15, 2026 9:28:30 AM EDT

0.7232USD-6.539%(-0.0506)7,052

After-hours

Sep 15, 2026 4:52:30 PM EDT

0.6800USD-1.019%(-0.0100)926

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	0.7100	0.71000	0.6900	0.6900	-7.008%	160,722	0.000%
2026-09-14	0.7502	0.79500	0.7400	0.7420	-4.750%	284,640	-7.008%
2026-09-11	0.7300	0.81000	0.7300	0.7790	+1.169%	386,510	-11.425%
2026-09-10	0.7404	0.81470	0.7320	0.7700	+0.522%	936,921	-10.390%
2026-09-09	0.6596	1.07000	0.6000	0.7660	+12.647%	30,734,471	-9.922%
2026-09-08	0.6910	0.76980	0.6500	0.6800	-10.550%	722,121	+1.471%
2026-09-04	0.7290	1.04000	0.6294	0.7602	+11.843%	29,047,684	-9.234%
2026-09-03	0.7500	0.75465	0.6725	0.6797	-9.361%	155,184	+1.515%
2026-09-02	0.7297	0.77000	0.7297	0.7499	-0.675%	82,498	-7.988%
2026-09-01	0.8843	0.88435	0.7048	0.7550	-15.980%	312,542	-8.609%
2026-08-31	0.8800	0.94490	0.8700	0.8986	-0.696%	103,585	-23.214%
2026-08-28	0.9505	1.00990	0.8796	0.9049	-4.647%	113,733	-23.748%
2026-08-27	1.0200	1.02000	0.9388	0.9490	-6.040%	155,514	-27.292%
2026-08-26	1.0100	1.08000	0.9801	1.0100	-0.980%	234,647	-31.683%
2026-08-25	0.8679	1.05000	0.8572	1.0200	+15.659%	453,501	-32.353%
2026-08-24	0.8900	0.95220	0.8000	0.8819	-7.393%	387,205	-21.760%
2026-08-21	1.0500	1.09000	0.9429	0.9523	-13.427%	407,709	-27.544%
2026-08-20	1.6500	2.66000	0.7500	1.1000	-32.927%	5,979,059	-37.273%
2026-08-19	1.9000	1.90000	1.3506	1.6400	-15.464%	765,407	-57.927%
2026-08-18	2.6800	2.68000	1.9200	1.9400	-40.673%	987,461	-64.433%
2026-08-17	9.8200	9.96830	1.9000	3.2700	-66.701%	2,059,953	-78.899%
2026-08-14	10.5500	10.96000	9.3400	9.8200	-6.476%	1,217,216	-92.974%
2026-08-13	10.5700	11.50000	9.5100	10.5000	+4.790%	1,810,527	-93.429%
2026-08-12	9.2600	12.25000	9.2500	10.0200	+8.091%	4,131,110	-93.114%
2026-08-11	9.4600	10.12000	8.7700	9.2700	-0.323%	746,091	-92.557%
2026-08-10	8.8100	11.49000	8.6600	9.3000	+1.087%	1,827,442	-92.581%
2026-08-07	10.9000	11.52000	8.0600	9.2000	-8.458%	1,313,500	-92.500%
2026-08-06	6.7900	10.35000	6.7000	10.0500	+47.794%	2,320,516	-93.134%
2026-08-05	5.4600	6.94990	5.1600	6.8000	+19.718%	1,594,763	-89.853%
2026-08-04	5.0700	6.00000	3.6000	5.6800	+14.516%	1,781,565	-87.852%
2026-08-03	4.1800	5.20000	4.0000	4.9600	+12.727%	893,186	-86.089%
2026-07-31	3.3300	6.00000	3.2800	4.4000	+29.794%	896,242	-84.318%
2026-07-30	2.9600	3.49000	2.8500	3.3900	+24.632%	1,041,689	-79.646%
2026-07-29	2.6000	2.79000	2.3800	2.7200	+2.642%	549,717	-74.632%
2026-07-28	2.8800	2.99000	2.6500	2.6500	-10.774%	12,268	-73.962%
2026-07-27	3.2300	3.23000	2.9000	2.9700	-8.896%	10,638	-76.768%
2026-07-24	3.4200	3.50000	3.1700	3.2600	-6.857%	12,033	-78.834%
2026-07-23	3.2200	3.50000	3.1200	3.5000	+7.034%	23,533	-80.286%
2026-07-22	3.2200	3.40000	3.2200	3.2700	-0.305%	32,976	-78.899%
2026-07-21	3.1100	3.28000	3.0301	3.2800	+3.145%	16,364	-78.963%
2026-07-20	2.7600	3.19000	2.7600	3.1800	+8.163%	157,424	-78.302%
2026-07-17	2.8509	2.95000	2.7600	2.9400	0.000%	6,345	-76.531%
2026-07-16	3.0200	3.08000	2.7800	2.9400	-2.326%	21,269	-76.531%
2026-07-15	2.6800	3.04690	2.5300	3.0100	+12.313%	378,012	-77.076%
2026-07-14	2.7500	2.80000	2.4100	2.6800	-2.545%	81,920	-74.254%
2026-07-13	2.7000	2.79000	2.6900	2.7500	-2.135%	13,721	-74.909%
2026-07-10	2.7000	2.99000	2.5900	2.8100	+1.079%	22,856	-75.445%
2026-07-09	2.7300	2.88000	2.6610	2.7800	-2.456%	47,466	-75.180%
2026-07-08	2.2600	2.89000	2.0600	2.8500	+25.000%	404,610	-75.789%
2026-07-07	1.9700	2.28000	1.8697	2.2800	+14.573%	180,247	-69.737%
2026-07-06	1.8000	2.00000	1.5900	1.9900	+11.798%	219,023	-65.327%
2026-07-02	1.6400	1.82000	1.6400	1.7800	+4.706%	47,680	-61.236%
2026-07-01	1.5700	1.70000	1.5600	1.7000	-0.585%	8,901	-59.412%
2026-06-30	1.5500	1.71000	1.5500	1.7100	-0.581%	8,506	-59.649%
2026-06-29	1.6500	1.81000	1.5347	1.7200	+7.500%	23,393	-59.884%
2026-06-26	1.5300	1.63000	1.5300	1.6000	-2.439%	29,540	-56.875%
2026-06-25	1.7200	1.72000	1.4600	1.6400	-7.345%	72,150	-57.927%
2026-06-24	1.6500	1.80000	1.6201	1.7700	+2.907%	33,710	-61.017%
2026-06-23	1.5700	1.78000	1.5700	1.7200	-3.371%	54,082	-59.884%
2026-06-22	1.6700	2.39000	1.5300	1.7800	+11.950%	867,750	-61.236%
2026-06-18	1.4500	1.59000	1.3500	1.5900	+7.432%	250,904	-56.604%
2026-06-17	1.4600	1.57000	1.4200	1.4800	-2.632%	46,291	-53.378%
2026-06-16	1.7600	1.76000	1.5200	1.5200	-12.139%	36,269	-54.605%
2026-06-15	1.7100	1.75000	1.6400	1.7300	+1.765%	29,641	-60.116%
2026-06-12	1.7600	1.96000	1.6400	1.7000	-9.091%	64,038	-59.412%
2026-06-11	1.6400	2.08000	1.5200	1.8700	+3.889%	210,208	-63.102%
2026-06-10	1.7400	2.30000	1.5200	1.8000	-25.620%	368,343	-61.667%
2026-06-09	2.4300	4.42890	2.3200	2.4200	-4.724%	12,444,373	-71.488%
2026-06-08	2.5300	2.54000	2.5300	2.5400	+4.527%	6,384,058	-72.835%
2026-06-05	2.5300	2.53000	2.4300	2.4300	-11.957%	663	-71.605%
2026-06-04	2.6100	2.76000	2.5000	2.7600	+5.747%	5,578	-75.000%
2026-06-03	2.7000	2.73000	2.6100	2.6100	-9.059%	3,149	-73.563%
2026-06-01	2.8800	2.93000	2.7500	2.8700	+1.056%	3,347	-75.958%
2026-05-29	3.1187	3.11870	2.7746	2.8400	-0.351%	5,915	-75.704%
2026-05-28	2.6800	3.12000	2.6800	2.8500	+6.742%	8,266	-75.789%
2026-05-27	2.8000	2.80000	2.6700	2.6700	-6.316%	1,796	-74.157%
2026-05-26	2.9100	3.08230	2.8001	2.8500	-4.362%	11,651	-75.789%
2026-05-22	2.8100	2.98000	2.8100	2.9800	+2.759%	1,442	-76.846%
2026-05-21	2.9900	2.99000	2.4350	2.9000	0.000%	7,436	-76.207%
2026-05-20	2.8700	2.90000	2.7200	2.9000	+6.618%	14,324	-76.207%
2026-05-19	2.6000	2.72000	2.4300	2.7200	-3.887%	1,777	-74.632%
2026-05-18	2.6000	2.88000	2.3700	2.8300	-1.733%	4,836	-75.618%
2026-05-15	2.1100	2.90000	2.1100	2.8799	+12.496%	64,033	-76.041%
2026-05-13	2.7100	2.81000	2.3300	2.5600	-10.801%	2,203	-73.047%
2026-05-12	2.6900	2.90000	2.2400	2.8700	+3.986%	7,516	-75.958%
2026-05-11	2.5800	3.00000	2.5500	2.7600	+2.222%	31,739	-75.000%
2026-05-08	2.9600	3.10000	2.6500	2.7000	-6.250%	50,038	-74.444%
2026-05-07	2.4800	2.90000	2.4800	2.8800	+7.463%	21,625	-76.042%
2026-05-06	2.2300	2.80000	2.1900	2.6800	+11.667%	14,283	-74.254%
2026-05-05	2.3800	2.40000	2.2250	2.4000	0.000%	3,503	-71.250%
2026-05-04	2.3600	2.40000	2.3200	2.4000	+0.418%	1,359	-71.250%
2026-05-01	2.6300	2.63000	1.8900	2.3900	-5.906%	12,103	-71.130%
2026-04-30	2.2900	2.61000	2.0500	2.5400	+4.959%	25,581	-72.835%
2026-04-29	2.6600	2.66000	2.3003	2.4200	-10.701%	6,937	-71.488%
2026-04-28	2.1100	2.78000	1.9750	2.7100	+27.830%	24,386	-74.539%
2026-04-27	2.1850	2.18500	1.8950	2.1200	0.000%	16,379	-67.453%
2026-04-24	2.2300	2.23000	1.9285	2.1200	-6.195%	75,192	-67.453%
2026-04-23	1.5400	2.28000	1.5400	2.2600	+18.947%	252,333	-69.469%
2026-04-22	1.7101	1.90000	1.7101	1.9000	+2.703%	4,652	-63.684%
2026-04-21	1.7600	1.92000	1.7300	1.8500	-2.116%	7,567	-62.703%
2026-04-20	1.7500	1.89000	1.7500	1.8900	+2.162%	7,414	-63.492%
2026-04-17	1.9100	1.97000	1.8000	1.8500	-6.566%	13,428	-62.703%
2026-04-16	1.7600	1.99000	1.6700	1.9800	+9.392%	67,688	-65.152%
2026-04-15	1.8300	1.88000	1.7200	1.8100	-2.688%	144,620	-61.878%
2026-04-14	1.8800	2.22000	1.6800	1.8600	0.000%	3,189,320	-62.903%

.dark-mode .mCv5xX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mCv5xX{ color: #333333; background-color: white; border: 2px solid #333333; }ZTGZenta Group Company Limited Class Astock NASDAQ

ZTG
Zenta Group Company Limited Class A
stock NASDAQ