Dark

ZTG
Zenta Group Company Limited Class A
stock NASDAQ

At Close

Jul 31, 2026 3:43:55 PM EDT

4.45USD+33.234%(+1.11)885,874

3.78Bid 5.08Ask 1.30Spread

Pre-market

Jul 31, 2026 9:18:30 AM EDT

3.33USD-0.299%(-0.01)1,458

After-hours

Jul 31, 2026 4:53:30 PM EDT

4.07USD-8.539%(-0.38)62,139

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.8000	4.7200	3.5400	4.4500	+31.268%	885,874	0.000%
2026-07-30	2.9600	3.4900	2.8500	3.3900	+24.632%	1,041,689	+31.268%
2026-07-29	2.6000	2.7900	2.3800	2.7200	+2.642%	549,717	+63.603%
2026-07-28	2.8800	2.9900	2.6500	2.6500	-10.774%	12,268	+67.925%
2026-07-27	3.2300	3.2300	2.9000	2.9700	-8.896%	10,638	+49.832%
2026-07-24	3.4200	3.5000	3.1700	3.2600	-6.857%	12,033	+36.503%
2026-07-23	3.2200	3.5000	3.1200	3.5000	+7.034%	23,533	+27.143%
2026-07-22	3.2200	3.4000	3.2200	3.2700	-0.305%	32,976	+36.086%
2026-07-21	3.1100	3.2800	3.0301	3.2800	+3.145%	16,364	+35.671%
2026-07-20	2.7600	3.1900	2.7600	3.1800	+8.163%	157,424	+39.937%
2026-07-17	2.8509	2.9500	2.7600	2.9400	0.000%	6,345	+51.361%
2026-07-16	3.0200	3.0800	2.7800	2.9400	-2.326%	21,269	+51.361%
2026-07-15	2.6800	3.0469	2.5300	3.0100	+12.313%	378,012	+47.841%
2026-07-14	2.7500	2.8000	2.4100	2.6800	-2.545%	81,920	+66.045%
2026-07-13	2.7000	2.7900	2.6900	2.7500	-2.135%	13,721	+61.818%
2026-07-10	2.7000	2.9900	2.5900	2.8100	+1.079%	22,856	+58.363%
2026-07-09	2.7300	2.8800	2.6610	2.7800	-2.456%	47,466	+60.072%
2026-07-08	2.2600	2.8900	2.0600	2.8500	+25.000%	404,610	+56.140%
2026-07-07	1.9700	2.2800	1.8697	2.2800	+14.573%	180,247	+95.175%
2026-07-06	1.8000	2.0000	1.5900	1.9900	+11.798%	219,023	+123.618%
2026-07-02	1.6400	1.8200	1.6400	1.7800	+4.706%	47,680	+150.000%
2026-07-01	1.5700	1.7000	1.5600	1.7000	-0.585%	8,901	+161.765%
2026-06-30	1.5500	1.7100	1.5500	1.7100	-0.581%	8,506	+160.234%
2026-06-29	1.6500	1.8100	1.5347	1.7200	+7.500%	23,393	+158.721%
2026-06-26	1.5300	1.6300	1.5300	1.6000	-2.439%	29,540	+178.125%
2026-06-25	1.7200	1.7200	1.4600	1.6400	-7.345%	72,150	+171.341%
2026-06-24	1.6500	1.8000	1.6201	1.7700	+2.907%	33,710	+151.412%
2026-06-23	1.5700	1.7800	1.5700	1.7200	-3.371%	54,082	+158.721%
2026-06-22	1.6700	2.3900	1.5300	1.7800	+11.950%	867,750	+150.000%
2026-06-18	1.4500	1.5900	1.3500	1.5900	+7.432%	250,904	+179.874%
2026-06-17	1.4600	1.5700	1.4200	1.4800	-2.632%	46,291	+200.676%
2026-06-16	1.7600	1.7600	1.5200	1.5200	-12.139%	36,269	+192.763%
2026-06-15	1.7100	1.7500	1.6400	1.7300	+1.765%	29,641	+157.225%
2026-06-12	1.7600	1.9600	1.6400	1.7000	-9.091%	64,038	+161.765%
2026-06-11	1.6400	2.0800	1.5200	1.8700	+3.889%	210,208	+137.968%
2026-06-10	1.7400	2.3000	1.5200	1.8000	-25.620%	368,343	+147.222%
2026-06-09	2.4300	4.4289	2.3200	2.4200	-4.724%	12,444,373	+83.884%
2026-06-08	2.5300	2.5400	2.5300	2.5400	+4.527%	6,384,058	+75.197%
2026-06-05	2.5300	2.5300	2.4300	2.4300	-11.957%	663	+83.128%
2026-06-04	2.6100	2.7600	2.5000	2.7600	+5.747%	5,578	+61.232%
2026-06-03	2.7000	2.7300	2.6100	2.6100	-9.059%	3,149	+70.498%
2026-06-01	2.8800	2.9300	2.7500	2.8700	+1.056%	3,347	+55.052%
2026-05-29	3.1187	3.1187	2.7746	2.8400	-0.351%	5,915	+56.690%
2026-05-28	2.6800	3.1200	2.6800	2.8500	+6.742%	8,266	+56.140%
2026-05-27	2.8000	2.8000	2.6700	2.6700	-6.316%	1,796	+66.667%
2026-05-26	2.9100	3.0823	2.8001	2.8500	-4.362%	11,651	+56.140%
2026-05-22	2.8100	2.9800	2.8100	2.9800	+2.759%	1,442	+49.329%
2026-05-21	2.9900	2.9900	2.4350	2.9000	0.000%	7,436	+53.448%
2026-05-20	2.8700	2.9000	2.7200	2.9000	+6.618%	14,324	+53.448%
2026-05-19	2.6000	2.7200	2.4300	2.7200	-3.887%	1,777	+63.603%
2026-05-18	2.6000	2.8800	2.3700	2.8300	-1.733%	4,836	+57.244%
2026-05-15	2.1100	2.9000	2.1100	2.8799	+12.496%	64,033	+54.519%
2026-05-13	2.7100	2.8100	2.3300	2.5600	-10.801%	2,203	+73.828%
2026-05-12	2.6900	2.9000	2.2400	2.8700	+3.986%	7,516	+55.052%
2026-05-11	2.5800	3.0000	2.5500	2.7600	+2.222%	31,739	+61.232%
2026-05-08	2.9600	3.1000	2.6500	2.7000	-6.250%	50,038	+64.815%
2026-05-07	2.4800	2.9000	2.4800	2.8800	+7.463%	21,625	+54.514%
2026-05-06	2.2300	2.8000	2.1900	2.6800	+11.667%	14,283	+66.045%
2026-05-05	2.3800	2.4000	2.2250	2.4000	0.000%	3,503	+85.417%
2026-05-04	2.3600	2.4000	2.3200	2.4000	+0.418%	1,359	+85.417%
2026-05-01	2.6300	2.6300	1.8900	2.3900	-5.906%	12,103	+86.192%
2026-04-30	2.2900	2.6100	2.0500	2.5400	+4.959%	25,581	+75.197%
2026-04-29	2.6600	2.6600	2.3003	2.4200	-10.701%	6,937	+83.884%
2026-04-28	2.1100	2.7800	1.9750	2.7100	+27.830%	24,386	+64.207%
2026-04-27	2.1850	2.1850	1.8950	2.1200	0.000%	16,379	+109.906%
2026-04-24	2.2300	2.2300	1.9285	2.1200	-6.195%	75,192	+109.906%
2026-04-23	1.5400	2.2800	1.5400	2.2600	+18.947%	252,333	+96.903%
2026-04-22	1.7101	1.9000	1.7101	1.9000	+2.703%	4,652	+134.211%
2026-04-21	1.7600	1.9200	1.7300	1.8500	-2.116%	7,567	+140.541%
2026-04-20	1.7500	1.8900	1.7500	1.8900	+2.162%	7,414	+135.450%
2026-04-17	1.9100	1.9700	1.8000	1.8500	-6.566%	13,428	+140.541%
2026-04-16	1.7600	1.9900	1.6700	1.9800	+9.392%	67,688	+124.747%
2026-04-15	1.8300	1.8800	1.7200	1.8100	-2.688%	144,620	+145.856%
2026-04-14	1.8800	2.2200	1.6800	1.8600	0.000%	3,189,320	+139.247%

.dark-mode .SkCJqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SkCJqH{ 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