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
$0.512 USD -0.041 (-7.4%)
Close on Nov 4, 2026
- Day range
- $0.510 – $0.580 USDNov 4, 2026
- Volume
- 103,696 sharesNov 4, 2026
- Market cap
- $9.08M USDAt the close on Nov 4, 2026 · price × 17.72M shares outstanding
- Traded on an average day
- $9.26M USDMedian day 463,300 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ZTG · Home | $0.512 USD | -0.041 (-7.4%) | 103,696 | $0.558 | $0.580 | $0.510 | $0.553 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:ZTG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.512 | -0.041 | -7.4% | $0.558 | $0.580 | $0.510 | 103,696 | |
| $0.553 | -0.032 | -5.5% | $0.574 | $0.609 | $0.553 | 71,718 | |
| $0.586 | -0.027 | -4.4% | $0.604 | $0.604 | $0.583 | 93,468 | |
| $0.612 | -0.048 | -7.2% | $0.622 | $0.635 | $0.603 | 57,756 | |
| $0.660 | +0.040 | +6.4% | $0.620 | $0.660 | $0.600 | 121,890 | |
| $0.620 | -0.031 | -4.8% | $0.650 | $0.660 | $0.600 | 138,132 | |
| $0.651 | -0.036 | -5.2% | $0.678 | $0.688 | $0.650 | 99,764 | |
| $0.687 | -0.015 | -2.2% | $0.700 | $0.702 | $0.687 | 140,649 | |
| $0.702 | -0.020 | -2.8% | $0.701 | $0.730 | $0.700 | 191,100 | |
| $0.722 | -0.028 | -3.7% | $0.723 | $0.770 | $0.720 | 350,600 | |
| $0.750 | 0.000 | 0.0% | $0.730 | $0.762 | $0.730 | 585,900 | |
| $0.750 | -0.029 | -3.7% | $0.782 | $0.810 | $0.712 | 828,100 | |
| $0.779 | +0.074 | +10.5% | $0.714 | $0.920 | $0.667 | 5,137,500 | |
| $0.705 | +0.082 | +13.2% | $1.005 | $1.100 | $0.580 | 172,656,900 | |
| $0.623 | -0.007 | -1.1% | $0.583 | $0.623 | $0.550 | 195,500 | |
| $0.630 | +0.069 | +12.3% | $0.572 | $0.700 | $0.551 | 4,635,800 | |
| $0.561 | -0.041 | -6.8% | $0.572 | $0.640 | $0.547 | 5,014,400 | |
| $0.602 | -0.083 | -12.1% | $0.683 | $0.683 | $0.600 | 166,600 | |
| $0.685 | -0.009 | -1.3% | $0.710 | $0.710 | $0.641 | 115,700 | |
| $0.694 | -0.092 | -11.7% | $0.799 | $0.813 | $0.651 | 255,400 | |
| $0.786 | +0.003 | +0.4% | $0.789 | $0.789 | $0.722 | 109,900 | |
| $0.783 | -0.006 | -0.8% | $0.832 | $0.840 | $0.743 | 745,800 | |
| $0.789 | -0.183 | -18.8% | $0.950 | $0.985 | $0.700 | 481,700 | |
| $0.972 | +0.016 | +1.7% | $0.962 | $1.012 | $0.941 | 105,800 | |
| $0.956 | -0.014 | -1.4% | $0.956 | $0.980 | $0.915 | 72,500 | |
| $0.970 | -0.024 | -2.4% | $0.980 | $1.010 | $0.956 | 97,000 | |
| $0.994 | -0.141 | -12.4% | $1.180 | $1.181 | $0.956 | 781,700 | |
| $1.135 | -0.205 | -15.3% | $1.330 | $1.370 | $1.110 | 320,200 | |
| $1.340 | -0.220 | -14.1% | $1.570 | $1.573 | $1.325 | 315,400 | |
| $1.560 | -0.170 | -9.8% | $1.690 | $1.750 | $1.550 | 548,300 | |
| $1.730 | 0.000 | 0.0% | $1.635 | $1.920 | $1.610 | 841,400 | |
| $1.730 | +0.060 | +3.6% | $1.680 | $1.892 | $1.680 | 1,529,500 | |
| $1.670 | -0.140 | -7.7% | $1.670 | $2.400 | $1.620 | 6,344,000 | |
| $1.810 | +0.610 | +50.8% | $1.400 | $2.390 | $1.370 | 59,348,200 | |
| $1.200 | +0.020 | +1.7% | $1.120 | $1.350 | $1.040 | 4,537,900 | |
| $1.180 | +0.507 | +75.3% | $2.310 | $2.350 | $1.050 | 107,567,200 | |
| $0.673 | -0.069 | -9.3% | $0.722 | $0.730 | $0.673 | 162,500 | |
| $0.742 | -0.037 | -4.7% | $0.750 | $0.795 | $0.740 | 280,700 | |
| $0.779 | +0.009 | +1.2% | $0.730 | $0.810 | $0.730 | 384,500 | |
| $0.770 | +0.004 | +0.5% | $0.740 | $0.815 | $0.732 | 928,100 | |
| $0.766 | +0.086 | +12.6% | $0.660 | $1.070 | $0.600 | 30,734,500 | |
| $0.680 | -0.080 | -10.5% | $0.691 | $0.770 | $0.650 | 719,900 | |
| $0.760 | +0.080 | +11.8% | $0.729 | $1.040 | $0.629 | 29,047,700 | |
| $0.680 | -0.070 | -9.3% | $0.750 | $0.755 | $0.673 | 155,000 | |
| $0.750 | -0.005 | -0.7% | $0.730 | $0.770 | $0.730 | 81,500 | |
| $0.755 | -0.144 | -16.0% | $0.884 | $0.884 | $0.705 | 310,200 | |
| $0.899 | -0.006 | -0.7% | $0.880 | $0.945 | $0.870 | 102,300 | |
| $0.905 | -0.044 | -4.6% | $0.951 | $1.010 | $0.880 | 113,000 | |
| $0.949 | -0.061 | -6.0% | $1.020 | $1.020 | $0.939 | 155,500 | |
| $1.010 | -0.010 | -1.0% | $1.010 | $1.080 | $0.980 | 233,300 | |
| $1.020 | +0.138 | +15.6% | $0.868 | $1.050 | $0.857 | 444,900 | |
| $0.882 | -0.070 | -7.4% | $0.890 | $0.952 | $0.800 | 381,600 | |
| $0.952 | -0.148 | -13.5% | $1.050 | $1.090 | $0.943 | 399,200 | |
| $1.100 | -0.540 | -32.9% | $1.650 | $2.660 | $0.750 | 5,979,100 | |
| $1.640 | -0.300 | -15.5% | $1.900 | $1.900 | $1.351 | 765,400 | |
| $1.940 | -1.330 | -40.7% | $2.680 | $2.680 | $1.920 | 987,500 | |
| $3.270 | -6.550 | -66.7% | $9.820 | $9.968 | $1.900 | 2,060,000 | |
| $9.820 | -0.680 | -6.5% | $10.550 | $10.960 | $9.340 | 1,217,200 | |
| $10.500 | +0.480 | +4.8% | $10.570 | $11.500 | $9.510 | 1,810,500 | |
| $10.020 | +0.750 | +8.1% | $9.260 | $12.250 | $9.250 | 4,131,100 | |
| $9.270 | -0.030 | -0.3% | $9.460 | $10.120 | $8.770 | 746,100 | |
| $9.300 | +0.100 | +1.1% | $8.810 | $11.490 | $8.660 | 1,827,400 | |
| $9.200 | -0.850 | -8.5% | $10.900 | $11.520 | $8.060 | 1,313,500 | |
| $10.050 | +3.250 | +47.8% | $6.790 | $10.350 | $6.700 | 2,320,500 | |
| $6.800 | +1.120 | +19.7% | $5.460 | $6.950 | $5.160 | 1,594,800 | |
| $5.680 | +0.720 | +14.5% | $5.070 | $6.000 | $3.600 | 1,781,600 |
- 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.