5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-23.31%
3 MONTH PERFORMANCE
-4.67%
YEAR-TO-DATE PERFORMANCE
-5.99%
Zenta Group Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $2.17 | $2.00 (-7.83%) | $2.17 | $2.00 | 2.80 K | $23.17 M |
| 02/13/2026 | $2.02 | $2.01 (-0.5%) | $2.02 | $2.00 | 929 | $23.28 M |
| 02/12/2026 | $2.33 | $2.06 (-11.59%) | $2.33 | $2.01 | 12.20 K | $23.86 M |
| 02/11/2026 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.10 | 1.80 K | $24.33 M |
| 02/10/2026 | $2.16 | $2.12 (-1.85%) | $2.23 | $2.12 | 4.35 K | $24.56 M |
| 02/09/2026 | $2.08 | $2.12 (1.92%) | $2.30 | $2.08 | 1.90 K | $24.56 M |
| 02/06/2026 | $2.28 | $2.03 (-10.96%) | $2.28 | $2.00 | 2.35 K | $23.52 M |
| 02/05/2026 | $2.15 | $2.16 (0.47%) | $2.30 | $2.12 | 7.33 K | $25.02 M |
| 02/04/2026 | $2.18 | $2.13 (-2.29%) | $2.29 | $2.10 | 4.00 K | $24.67 M |
| 02/03/2026 | $2.05 | $2.20 (7.32%) | $2.25 | $2.05 | 15.10 K | $25.48 M |
| 02/02/2026 | $2.17 | $2.21 (1.84%) | $2.24 | $2.10 | 6.02 K | $25.60 M |
| 01/30/2026 | $2.17 | $2.15 (-0.92%) | $2.33 | $2.00 | 14.10 K | $24.91 M |
| 01/29/2026 | $2.30 | $2.25 (-2.17%) | $2.34 | $2.00 | 28.21 K | $26.06 M |
| 01/28/2026 | $2.34 | $2.30 (-1.71%) | $2.49 | $2.11 | 17.00 K | $26.64 M |
| 01/27/2026 | $2.70 | $2.46 (-8.89%) | $2.75 | $2.33 | 23.60 K | $28.50 M |
| 01/26/2026 | $2.66 | $2.80 (5.26%) | $2.80 | $2.41 | 44.10 K | $32.43 M |
| 01/23/2026 | $2.64 | $2.73 (3.41%) | $2.73 | $2.52 | 3.72 K | $31.62 M |
| 01/22/2026 | $2.76 | $2.64 (-4.35%) | $2.76 | $2.48 | 41.60 K | $30.58 M |
| 01/21/2026 | $2.43 | $2.45 (0.82%) | $2.45 | $2.43 | 2.45 K | $28.38 M |
| 01/20/2026 | $3.00 | $2.71 (-9.67%) | $3.00 | $2.66 | 5.51 K | $31.39 M |
| 01/16/2026 | $2.81 | $2.66 (-5.34%) | $2.81 | $2.63 | 3.71 K | $30.81 M |
| 01/15/2026 | $2.61 | $2.78 (6.51%) | $2.90 | $2.61 | 69.84 K | $32.20 M |
| 01/14/2026 | $2.60 | $2.59 (-0.38%) | $2.60 | $2.50 | 4.40 K | $30.00 M |
| 01/13/2026 | $2.62 | $2.60 (-0.76%) | $2.70 | $2.45 | 35.35 K | $30.12 M |
| 01/12/2026 | $2.59 | $2.45 (-5.41%) | $2.59 | $2.36 | 13.11 K | $28.38 M |
| 01/09/2026 | $2.09 | $2.54 (21.53%) | $2.75 | $2.09 | 14.85 K | $29.42 M |
| 01/08/2026 | $2.35 | $2.12 (-9.79%) | $2.35 | $2.12 | 2.60 K | $24.56 M |
| 01/07/2026 | $2.12 | $2.35 (10.85%) | $2.35 | $2.09 | 26.15 K | $27.22 M |
| 01/06/2026 | $2.02 | $2.06 (1.98%) | $2.20 | $1.98 | 27.42 K | $23.86 M |
| 01/05/2026 | $2.21 | $2.06 (-6.79%) | $2.30 | $2.06 | 6.70 K | $23.86 M |
| 01/02/2026 | $2.03 | $2.03 (0%) | $2.28 | $2.02 | 7.32 K | $23.52 M |
| 12/31/2025 | $2.06 | $2.17 (5.34%) | $2.27 | $2.06 | 19.10 K | $25.14 M |
| 12/30/2025 | $2.06 | $2.08 (0.97%) | $2.14 | $2.06 | 7.95 K | $24.09 M |
| 12/29/2025 | $2.19 | $2.15 (-1.83%) | $2.31 | $2.12 | 13.60 K | $24.91 M |
| 12/26/2025 | $2.32 | $2.32 (0%) | $2.55 | $2.13 | 9.90 K | $26.87 M |
| 12/24/2025 | $2.39 | $2.22 (-7.11%) | $2.39 | $2.22 | 7.15 K | $25.72 M |
| 12/23/2025 | $2.30 | $2.44 (6.09%) | $2.45 | $2.17 | 6.30 K | $28.26 M |
| 12/22/2025 | $2.45 | $2.40 (-2.04%) | $2.58 | $2.35 | 5.30 K | $27.80 M |
| 12/19/2025 | $2.49 | $2.49 (0%) | $2.49 | $2.49 | 6.11 K | $28.84 M |
| 12/18/2025 | $2.31 | $2.46 (6.49%) | $2.70 | $2.00 | 16.60 K | $28.50 M |
| 12/17/2025 | $2.40 | $2.35 (-2.08%) | $2.69 | $2.34 | 5.62 K | $27.22 M |
| 12/16/2025 | $2.21 | $2.39 (8.14%) | $2.55 | $2.21 | 14.20 K | $27.69 M |
| 12/15/2025 | $2.98 | $2.49 (-16.44%) | $3.00 | $2.20 | 209.04 K | $28.84 M |
| 12/12/2025 | $2.69 | $2.53 (-5.95%) | $2.84 | $2.48 | 5.63 K | $29.31 M |
| 12/11/2025 | $2.63 | $2.74 (4.18%) | $2.91 | $2.63 | 5.31 K | $31.74 M |
| 12/10/2025 | $2.73 | $2.72 (-0.37%) | $2.82 | $2.63 | 7.30 K | $31.51 M |
| 12/09/2025 | $2.50 | $2.70 (8%) | $2.88 | $2.50 | 8.33 K | $31.28 M |
| 12/08/2025 | $2.61 | $2.86 (9.58%) | $2.98 | $2.61 | 9.30 K | $33.13 M |
| 12/05/2025 | $3.01 | $2.80 (-6.98%) | $3.02 | $2.75 | 106.10 K | $32.43 M |
| 12/04/2025 | $3.12 | $2.97 (-4.81%) | $3.12 | $2.93 | 9.41 K | $34.40 M |
| 12/03/2025 | $2.90 | $3.15 (8.62%) | $3.35 | $2.83 | 36.20 K | $36.49 M |
| 12/02/2025 | $2.68 | $2.83 (5.6%) | $2.85 | $2.50 | 10.42 K | $32.78 M |
| 12/01/2025 | $2.55 | $2.85 (11.76%) | $2.86 | $2.46 | 31.35 K | $33.01 M |
| 11/28/2025 | $2.64 | $2.50 (-5.3%) | $2.85 | $2.49 | 27.61 K | $28.96 M |
| 11/26/2025 | $2.55 | $2.29 (-10.2%) | $2.71 | $2.02 | 16.92 K | $26.53 M |
| 11/25/2025 | $2.60 | $2.41 (-7.31%) | $2.60 | $2.41 | 21.80 K | $27.92 M |
| 11/24/2025 | $2.07 | $2.54 (22.71%) | $2.69 | $2.01 | 84.50 K | $29.42 M |
| 11/21/2025 | $2.16 | $2.13 (-1.39%) | $2.27 | $2.08 | 32.90 K | $24.67 M |
| 11/20/2025 | $2.20 | $2.04 (-7.27%) | $2.24 | $2.04 | 10.23 K | $23.63 M |
| 11/19/2025 | $2.09 | $2.16 (3.35%) | $2.33 | $2.00 | 14.72 K | $25.02 M |
| 11/18/2025 | $2.03 | $2.14 (5.42%) | $2.28 | $2.03 | 8.81 K | $24.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
