Get the Stockscreener App
1.59
7.43%
0.11
Zenta Group Co Ltd Stock (ZTG) Price History
The historical daily chart and data for Zenta Group Co Ltd stock (ZTG), show that the latest closing stock price as of June 18, 2026, is $1.59.
- Zenta Group Co Ltd all-time high stock price is $4.4289, occurred on June 09, 2026.
- The lowest Zenta Group Co Ltd stock price recorded was $0.00 on May 14, 2026. Since then, Zenta Group Co Ltd's stock price has risen over to $1.59 now.
- The 52-week high stock price for ZTG is $4.4289, representing a 178.55% increase from the current share price, occurred on June 09, 2026.
- The 52-week low stock price for ZTG is $1.35, indicating a -15.09% decrease from the current share price, occurred on June 18, 2026.
The table below shows more information about ZTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $1.59 | $1.35 | $0.24 | 229,852.0 | +7.43% |
| Jun 17, 2026 | $1.57 | $1.42 | $0.15 | 45,449.0 | -2.63% |
| Jun 16, 2026 | $1.76 | $1.52 | $0.24 | 27,273.0 | -12.14% |
| Jun 15, 2026 | $1.75 | $1.64 | $0.11 | 28,716.0 | +1.76% |
| Jun 12, 2026 | $1.96 | $1.64 | $0.32 | 63,260.0 | -9.09% |
| Jun 11, 2026 | $2.08 | $1.52 | $0.56 | 201,092.0 | +3.89% |
| Jun 10, 2026 | $2.30 | $1.52 | $0.78 | 349,487.0 | -25.62% |
| Jun 09, 2026 | $4.43 | $2.32 | $2.11 | 12,382,603.0 | -4.72% |
| Jun 08, 2026 | $2.54 | $2.53 | $0.01 | 1,159.0 | +4.53% |
| Jun 05, 2026 | $2.53 | $2.43 | $0.10 | 563.0 | -11.96% |
| Jun 04, 2026 | $2.76 | $2.50 | $0.26 | 5,578.0 | +5.75% |
| Jun 03, 2026 | $2.73 | $2.61 | $0.12 | 3,149.0 | -9.06% |
| Jun 01, 2026 | $2.93 | $2.75 | $0.18 | 3,347.0 | +1.06% |
| May 29, 2026 | $3.12 | $2.77 | $0.3441 | 5,914.0 | -0.35% |
| May 28, 2026 | $3.12 | $2.68 | $0.44 | 8,117.0 | +6.74% |
| May 27, 2026 | $2.80 | $2.67 | $0.13 | 1,795.0 | -6.32% |
| May 26, 2026 | $3.08 | $2.80 | $0.2822 | 11,651.0 | -4.36% |
| May 22, 2026 | $2.98 | $2.81 | $0.17 | 1,442.0 | +2.76% |
| May 21, 2026 | $2.99 | $2.44 | $0.555 | 7,435.0 | +0.00% |
| May 20, 2026 | $2.90 | $2.72 | $0.18 | 14,324.0 | +6.62% |
Zenta Group Co Ltd Stock (ZTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zenta Group Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zenta Group Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zenta Group Co Ltd Stock (ZTG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $4.43 | $1.35 | $3.08 | 13,571,380.0 | -44.01% |
| May, 2026 | $3.12 | $1.89 | $1.23 | 265,423.0 | +11.81% |
| Apr, 2026 | $2.78 | $1.54 | $1.24 | 632,026.0 | +0.00% |
3.83%
2.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):