Stock listing
NASDAQ:ZTG Zenta Group Company Limited Stock
Home listing (NASDAQ) of Zenta Group Company Limited
Follow Zenta Group Company Limited into a list and get an email when it puts out news.
Share price · NASDAQ:ZTG
$0.75 USD -0.03 (-3.7%)
Close on Oct 20, 2026
- Day range
- $0.712 – $0.81 USDOct 20, 2026
- Volume
- 792,128 sharesOct 20, 2026
- Market cap
- $18.07M USDAt the close on Oct 20, 2026 · price × 24.09M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ZTG · Home | $0.75 USD | -0.029 (-3.7%) | 792,128 | $0.782 | $0.81 | $0.712 | $0.779 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:ZTG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.75 | -0.029 | -3.7% | $0.782 | $0.81 | $0.712 | 792,128 | |
| $0.779 | +0.074 | +10.5% | $0.714 | $0.92 | $0.667 | 4,842,304 | |
| $0.705 | +0.082 | +13.2% | $1.005 | $1.10 | $0.58 | 171,633,813 | |
| $0.623 | -0.007 | -1.1% | $0.583 | $0.623 | $0.55 | 186,341 | |
| $0.63 | +0.069 | +12.3% | $0.572 | $0.70 | $0.551 | 4,550,356 | |
| $0.561 | -0.041 | -6.8% | $0.572 | $0.64 | $0.547 | 3,444,416 | |
| $0.602 | -0.083 | -12.1% | $0.683 | $0.683 | $0.60 | 167,046 | |
| $0.685 | -0.009 | -1.2% | $0.71 | $0.71 | $0.641 | 116,569 | |
| $0.694 | -0.092 | -11.8% | $0.799 | $0.813 | $0.651 | 261,216 | |
| $0.786 | +0.003 | +0.4% | $0.789 | $0.789 | $0.722 | 109,900 | |
| $0.783 | -0.006 | -0.8% | $0.832 | $0.84 | $0.743 | 745,800 | |
| $0.789 | -0.183 | -18.8% | $0.95 | $0.985 | $0.70 | 481,700 | |
| $0.972 | +0.016 | +1.7% | $0.962 | $1.012 | $0.941 | 105,800 | |
| $0.956 | -0.014 | -1.4% | $0.956 | $0.98 | $0.915 | 72,500 | |
| $0.97 | -0.024 | -2.4% | $0.98 | $1.01 | $0.956 | 97,000 | |
| $0.994 | -0.141 | -12.4% | $1.18 | $1.181 | $0.956 | 781,700 | |
| $1.135 | -0.205 | -15.3% | $1.33 | $1.37 | $1.11 | 320,200 | |
| $1.34 | -0.22 | -14.1% | $1.57 | $1.573 | $1.325 | 315,400 | |
| $1.56 | -0.17 | -9.8% | $1.69 | $1.75 | $1.55 | 548,300 | |
| $1.73 | 0.00 | 0.0% | $1.635 | $1.92 | $1.61 | 841,400 | |
| $1.73 | +0.06 | +3.6% | $1.68 | $1.892 | $1.68 | 1,529,500 | |
| $1.67 | -0.14 | -7.7% | $1.67 | $2.40 | $1.62 | 6,344,000 | |
| $1.81 | +0.61 | +50.8% | $1.40 | $2.39 | $1.37 | 59,348,200 | |
| $1.20 | +0.02 | +1.7% | $1.12 | $1.35 | $1.04 | 4,537,900 | |
| $1.18 | +0.507 | +75.3% | $2.31 | $2.35 | $1.05 | 107,567,200 | |
| $0.673 | -0.069 | -9.3% | $0.722 | $0.73 | $0.673 | 162,500 | |
| $0.742 | -0.037 | -4.7% | $0.75 | $0.795 | $0.74 | 280,700 | |
| $0.779 | +0.009 | +1.2% | $0.73 | $0.81 | $0.73 | 384,500 | |
| $0.77 | +0.004 | +0.5% | $0.74 | $0.815 | $0.732 | 928,100 | |
| $0.766 | +0.086 | +12.6% | $0.66 | $1.07 | $0.60 | 30,734,500 | |
| $0.68 | -0.08 | -10.5% | $0.691 | $0.77 | $0.65 | 719,900 | |
| $0.76 | +0.08 | +11.8% | $0.729 | $1.04 | $0.629 | 29,047,700 | |
| $0.68 | -0.07 | -9.3% | $0.75 | $0.755 | $0.673 | 155,000 | |
| $0.75 | -0.005 | -0.7% | $0.73 | $0.77 | $0.73 | 81,500 | |
| $0.755 | -0.144 | -16.0% | $0.884 | $0.884 | $0.705 | 310,200 | |
| $0.899 | -0.006 | -0.7% | $0.88 | $0.945 | $0.87 | 102,300 | |
| $0.905 | -0.044 | -4.6% | $0.951 | $1.01 | $0.88 | 113,000 | |
| $0.949 | -0.061 | -6.0% | $1.02 | $1.02 | $0.939 | 155,500 | |
| $1.01 | -0.01 | -1.0% | $1.01 | $1.08 | $0.98 | 233,300 | |
| $1.02 | +0.138 | +15.6% | $0.868 | $1.05 | $0.857 | 444,900 | |
| $0.882 | -0.07 | -7.4% | $0.89 | $0.952 | $0.80 | 381,600 | |
| $0.952 | -0.148 | -13.5% | $1.05 | $1.09 | $0.943 | 399,200 | |
| $1.10 | -0.54 | -32.9% | $1.65 | $2.66 | $0.75 | 5,979,100 | |
| $1.64 | -0.30 | -15.5% | $1.90 | $1.90 | $1.351 | 765,400 | |
| $1.94 | -1.33 | -40.7% | $2.68 | $2.68 | $1.92 | 987,500 | |
| $3.27 | -6.55 | -66.7% | $9.82 | $9.968 | $1.90 | 2,060,000 | |
| $9.82 | -0.68 | -6.5% | $10.55 | $10.96 | $9.34 | 1,217,200 | |
| $10.50 | +0.48 | +4.8% | $10.57 | $11.50 | $9.51 | 1,810,500 | |
| $10.02 | +0.75 | +8.1% | $9.26 | $12.25 | $9.25 | 4,131,100 | |
| $9.27 | -0.03 | -0.3% | $9.46 | $10.12 | $8.77 | 746,100 | |
| $9.30 | +0.10 | +1.1% | $8.81 | $11.49 | $8.66 | 1,827,400 | |
| $9.20 | -0.85 | -8.5% | $10.90 | $11.52 | $8.06 | 1,313,500 | |
| $10.05 | +3.25 | +47.8% | $6.79 | $10.35 | $6.70 | 2,320,500 | |
| $6.80 | +1.12 | +19.7% | $5.46 | $6.95 | $5.16 | 1,594,800 | |
| $5.68 | +0.72 | +14.5% | $5.07 | $6.00 | $3.60 | 1,781,600 | |
| $4.96 | +0.56 | +12.7% | $4.18 | $5.20 | $4.00 | 893,200 | |
| $4.40 | +1.01 | +29.8% | $3.33 | $6.00 | $3.28 | 896,200 | |
| $3.39 | +0.67 | +24.6% | $2.96 | $3.49 | $2.85 | 1,041,500 | |
| $2.72 | +0.07 | +2.6% | $2.60 | $2.79 | $2.38 | 549,500 | |
| $2.65 | -0.32 | -10.8% | $2.88 | $2.99 | $2.65 | 12,300 | |
| $2.97 | -0.29 | -8.9% | $3.23 | $3.23 | $2.90 | 10,600 | |
| $3.26 | -0.24 | -6.9% | $3.42 | $3.50 | $3.17 | 12,000 | |
| $3.50 | +0.23 | +7.0% | $3.22 | $3.50 | $3.12 | 23,500 | |
| $3.27 | -0.01 | -0.3% | $3.22 | $3.40 | $3.22 | 32,800 | |
| $3.28 | +0.10 | +3.1% | $3.11 | $3.28 | $3.03 | 16,100 | |
| $3.18 | +0.24 | +8.2% | $2.76 | $3.19 | $2.76 | 157,300 |
- Ticker
- NASDAQ:ZTG
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 16, 2026
Zenta Group Subsidiary ZentoAI Signs Binding MOU For Strategic Acquisition
Latest news
Zenta Group Subsidiary ZentoAI Signs Binding MOU For Strategic Acquisition
Oct 16, 2026
Closed $0.705 (+13.2%) on Oct 16, 2026
Zenta Group Company Limited Announces Strategic Re Alignment of Business Focus to AI and Data Solutions
Oct 13, 2026
Closed $0.561 (-6.8%) on Oct 13, 2026
Zenta Group Company Limited Clarifies Shares Outstanding Following Recent Share Issuance
Sep 23, 2026
Closed $1.73 (0.0%) on Sep 23, 2026
Zenta Group Company Limited Announces Filing of US$50 Million Universal Shelf Registration Statement on Form F-3
Sep 22, 2026
Closed $1.73 (0.0%) on Sep 23, 2026
Zenta Group Company Limited Announces Agreement to Acquire ZentoAI Intelligent Technology Company Limited
Sep 9, 2026
Closed $0.766 (+12.6%) on Sep 9, 2026
Zenta Group Company Limited on 6ix
- News releases
- 6 in the last 12 months · 9 in all · newest Oct 16, 2026 · oldest 2025
Where Zenta Group Company Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ZTG · Home listing · This page | NASDAQ | United States | USD |
| BOATS:ZTG | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about Zenta Group Company Limited.