Zenta Group Company Limited Ordinary Shares (ZGM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.31

$0.02 (-0.84%)

Last update: 12:04 PM EST

Day's range

$2.09

$2.31

5 DAY PERFORMANCE

+13.79%

1 MONTH PERFORMANCE

-14.44%

3 MONTH PERFORMANCE

-37.90%

YEAR-TO-DATE PERFORMANCE

+6.45%

Zenta Group Co. Ltd. Class A Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
01/09/2026	$2.25	$2.32 (3.34%)	$2.35	$2.25	4.65 K	$26.87 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
11/17/2025	$2.43	$2.03 (-16.46%)	$2.47	$2.03	31.35 K	$23.52 M
11/14/2025	$2.70	$2.55 (-5.56%)	$2.75	$2.38	286.40 K	$29.54 M
11/13/2025	$2.53	$2.76 (9.09%)	$2.81	$2.29	24.90 K	$31.97 M
11/12/2025	$2.34	$2.54 (8.55%)	$2.60	$2.28	31.73 K	$29.42 M
11/11/2025	$2.30	$2.19 (-4.78%)	$2.31	$2.07	13.30 K	$25.37 M
11/10/2025	$2.42	$2.35 (-2.89%)	$2.50	$2.28	10.60 K	$27.22 M
11/07/2025	$2.36	$2.47 (4.66%)	$2.47	$2.36	11.20 K	$28.61 M
11/06/2025	$2.51	$2.48 (-1.2%)	$2.61	$1.90	20.80 K	$28.73 M
11/05/2025	$2.66	$2.49 (-6.39%)	$2.82	$2.33	92.73 K	$28.84 M
11/04/2025	$2.96	$2.82 (-4.73%)	$3.08	$2.68	171.44 K	$32.67 M
11/03/2025	$2.81	$2.83 (0.71%)	$2.90	$2.79	4.90 K	$32.78 M
10/31/2025	$3.00	$2.93 (-2.33%)	$3.00	$2.85	18.08 K	$33.94 M
10/30/2025	$3.12	$3.00 (-3.85%)	$3.12	$2.91	83.31 K	$34.75 M
10/29/2025	$3.12	$2.92 (-6.41%)	$3.12	$2.92	113.92 K	$33.82 M
10/28/2025	$3.15	$3.27 (3.81%)	$3.27	$2.95	20.54 K	$37.88 M
10/27/2025	$2.96	$3.23 (9.12%)	$3.26	$2.95	226.10 K	$37.42 M
10/24/2025	$2.93	$2.92 (-0.34%)	$3.02	$2.80	94.75 K	$33.82 M
10/23/2025	$2.86	$2.85 (-0.35%)	$2.99	$2.85	14.60 K	$33.01 M
10/22/2025	$2.86	$2.90 (1.4%)	$3.00	$2.85	76.71 K	$33.59 M
10/21/2025	$2.90	$2.98 (2.76%)	$3.02	$2.75	203.97 K	$34.52 M
10/20/2025	$2.95	$2.90 (-1.69%)	$3.05	$2.81	21.95 K	$33.59 M
10/17/2025	$3.06	$3.07 (0.33%)	$3.26	$3.05	42.90 K	$35.56 M
10/16/2025	$3.40	$3.50 (2.94%)	$3.51	$3.22	143.34 K	$40.54 M
10/15/2025	$3.76	$3.47 (-7.71%)	$3.80	$3.37	1.60 M	$40.20 M
10/14/2025	$3.00	$3.00 (0%)	$3.15	$3.00	267.60 K	$34.75 M
10/13/2025	$3.25	$3.24 (-0.31%)	$3.43	$2.82	112.10 K	$37.53 M
10/10/2025	$3.50	$3.20 (-8.57%)	$3.50	$3.05	44.61 K	$37.07 M
10/09/2025	$4.05	$3.72 (-8.15%)	$4.05	$3.71	12.89 K	$43.09 M