Get the Stockscreener App
0.7602
11.84%
0.0805
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 September 04, 2026, is $0.7602.
- Zenta Group Co Ltd all-time high stock price is $12.25, occurred on August 12, 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 $0.7602 now.
- The 52-week high stock price for ZTG is $12.25, representing a 1,511% increase from the current share price, occurred on August 12, 2026.
- The 52-week low stock price for ZTG is $0.75, indicating a -1.34% decrease from the current share price, occurred on August 20, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $1.04 | $0.6294 | $0.4106 | 28,821,175.0 | +11.84% |
| Sep 03, 2026 | $0.7547 | $0.6725 | $0.0822 | 154,471.0 | -9.36% |
| Sep 02, 2026 | $0.77 | $0.7297 | $0.0403 | 81,222.0 | -0.68% |
| Sep 01, 2026 | $0.8844 | $0.7048 | $0.1796 | 310,018.0 | -15.98% |
| Aug 31, 2026 | $0.9449 | $0.87 | $0.0749 | 100,678.0 | -0.70% |
| Aug 28, 2026 | $1.01 | $0.8796 | $0.1303 | 112,905.0 | -4.65% |
| Aug 27, 2026 | $1.02 | $0.9388 | $0.0812 | 154,532.0 | -6.04% |
| Aug 26, 2026 | $1.08 | $0.9801 | $0.0999 | 232,296.0 | -0.98% |
| Aug 25, 2026 | $1.05 | $0.8572 | $0.1928 | 437,464.0 | +15.66% |
| Aug 24, 2026 | $0.9522 | $0.80 | $0.1522 | 376,576.0 | -7.39% |
| Aug 21, 2026 | $1.09 | $0.9429 | $0.1471 | 394,451.0 | -13.43% |
| Aug 20, 2026 | $2.66 | $0.75 | $1.91 | 5,895,524.0 | -32.93% |
| Aug 19, 2026 | $1.90 | $1.35 | $0.5494 | 754,862.0 | -15.46% |
| Aug 18, 2026 | $2.68 | $1.92 | $0.76 | 962,787.0 | -40.67% |
| Aug 17, 2026 | $9.97 | $1.90 | $8.07 | 2,021,640.0 | -66.70% |
| Aug 14, 2026 | $10.96 | $9.34 | $1.62 | 1,214,827.0 | -6.48% |
| Aug 13, 2026 | $11.50 | $9.51 | $1.99 | 1,808,214.0 | +4.79% |
| Aug 12, 2026 | $12.25 | $9.25 | $3.00 | 4,111,796.0 | +8.09% |
| Aug 11, 2026 | $10.12 | $8.77 | $1.35 | 744,387.0 | -0.32% |
| Aug 10, 2026 | $11.49 | $8.66 | $2.83 | 1,825,549.0 | +1.09% |
| Aug 07, 2026 | $11.52 | $8.06 | $3.46 | 1,311,410.0 | -8.46% |
| Aug 06, 2026 | $10.35 | $6.70 | $3.65 | 2,308,408.0 | +47.79% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $1.04 | $0.6294 | $0.4106 | 58,188,061.0 | -15.40% |
| Aug, 2026 | $12.25 | $0.75 | $11.50 | 29,019,274.0 | -79.58% |
| Jul, 2026 | $6.00 | $1.56 | $4.44 | 4,133,945.0 | +157.31% |
| Jun, 2026 | $4.43 | $1.35 | $3.08 | 14,420,822.0 | -39.79% |
| 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% |
5.25%
0.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):