5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
YEAR-TO-DATE PERFORMANCE
-100.00%
Zenta Group Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.89 | $9.23 (-15.24%) | $11.49 | $8.06 | 1.13 M | $114.33 M |
| 08/06/2026 | $6.79 | $10.05 (48.01%) | $10.35 | $6.70 | 2.32 M | $116.42 M |
| 08/05/2026 | $5.46 | $6.80 (24.54%) | $6.95 | $5.16 | 1.59 M | $78.77 M |
| 08/04/2026 | $5.07 | $5.68 (12.03%) | $6.00 | $3.60 | 1.78 M | $65.80 M |
| 08/03/2026 | $4.18 | $4.96 (18.66%) | $5.20 | $4.00 | 893.20 K | $57.46 M |
| 07/31/2026 | $3.33 | $4.40 (32.13%) | $6.00 | $3.28 | 896.24 K | $50.97 M |
| 07/30/2026 | $2.96 | $3.39 (14.53%) | $3.49 | $2.85 | 1.04 M | $39.27 M |
| 07/29/2026 | $2.60 | $2.72 (4.62%) | $2.79 | $2.38 | 549.72 K | $31.51 M |
| 07/28/2026 | $2.88 | $2.65 (-7.99%) | $2.99 | $2.65 | 12.30 K | $30.70 M |
| 07/27/2026 | $3.23 | $2.97 (-8.05%) | $3.23 | $2.90 | 10.64 K | $34.40 M |
| 07/24/2026 | $3.42 | $3.26 (-4.68%) | $3.50 | $3.17 | 12.03 K | $37.76 M |
| 07/23/2026 | $3.22 | $3.50 (8.7%) | $3.50 | $3.12 | 23.53 K | $40.54 M |
| 07/22/2026 | $3.22 | $3.27 (1.55%) | $3.40 | $3.22 | 32.98 K | $37.88 M |
| 07/21/2026 | $3.11 | $3.28 (5.47%) | $3.28 | $3.03 | 16.36 K | $37.99 M |
| 07/20/2026 | $2.76 | $3.18 (15.22%) | $3.19 | $2.76 | 157.42 K | $36.84 M |
| 07/17/2026 | $2.85 | $2.94 (3.16%) | $2.95 | $2.76 | 6.35 K | $34.06 M |
| 07/16/2026 | $3.02 | $2.94 (-2.65%) | $3.08 | $2.78 | 21.27 K | $34.06 M |
| 07/15/2026 | $2.68 | $3.01 (12.31%) | $3.05 | $2.53 | 378.01 K | $34.87 M |
| 07/14/2026 | $2.75 | $2.68 (-2.55%) | $2.80 | $2.41 | 82.02 K | $31.04 M |
| 07/13/2026 | $2.70 | $2.75 (1.85%) | $2.79 | $2.69 | 13.72 K | $31.86 M |
| 07/10/2026 | $2.70 | $2.81 (4.07%) | $2.99 | $2.59 | 22.86 K | $32.55 M |
| 07/09/2026 | $2.73 | $2.78 (1.83%) | $2.88 | $2.66 | 47.47 K | $32.20 M |
| 07/08/2026 | $2.26 | $2.85 (26.11%) | $2.89 | $2.06 | 404.61 K | $33.01 M |
| 07/07/2026 | $1.97 | $2.28 (15.74%) | $2.28 | $1.87 | 180.25 K | $26.41 M |
| 07/06/2026 | $1.80 | $1.99 (10.56%) | $2.00 | $1.59 | 219.02 K | $23.05 M |
| 07/02/2026 | $1.64 | $1.78 (8.54%) | $1.82 | $1.64 | 47.70 K | $20.62 M |
| 07/01/2026 | $1.57 | $1.70 (8.28%) | $1.70 | $1.56 | 8.90 K | $19.69 M |
| 06/30/2026 | $1.55 | $1.71 (10.32%) | $1.71 | $1.55 | 8.51 K | $19.81 M |
| 06/29/2026 | $1.65 | $1.72 (4.24%) | $1.81 | $1.53 | 23.39 K | $19.92 M |
| 06/26/2026 | $1.53 | $1.60 (4.58%) | $1.63 | $1.53 | 29.54 K | $18.53 M |
| 06/25/2026 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.46 | 72.15 K | $19.00 M |
| 06/24/2026 | $1.65 | $1.77 (7.27%) | $1.80 | $1.62 | 33.71 K | $20.50 M |
| 06/23/2026 | $1.57 | $1.72 (9.55%) | $1.78 | $1.57 | 54.10 K | $19.92 M |
| 06/22/2026 | $1.67 | $1.78 (6.59%) | $2.39 | $1.53 | 867.75 K | $20.62 M |
| 06/18/2026 | $1.45 | $1.59 (9.66%) | $1.59 | $1.35 | 250.90 K | $18.42 M |
| 06/17/2026 | $1.46 | $1.48 (1.37%) | $1.57 | $1.42 | 46.30 K | $17.14 M |
| 06/16/2026 | $1.76 | $1.52 (-13.64%) | $1.76 | $1.52 | 36.30 K | $17.61 M |
| 06/15/2026 | $1.71 | $1.73 (1.17%) | $1.75 | $1.64 | 29.64 K | $20.04 M |
| 06/12/2026 | $1.76 | $1.70 (-3.41%) | $1.96 | $1.64 | 64.04 K | $19.69 M |
| 06/11/2026 | $1.64 | $1.87 (14.02%) | $2.08 | $1.52 | 210.21 K | $21.66 M |
| 06/10/2026 | $1.74 | $1.80 (3.45%) | $2.30 | $1.52 | 368.34 K | $20.85 M |
| 06/09/2026 | $2.43 | $2.42 (-0.41%) | $4.43 | $2.32 | 12.44 M | $28.03 M |
| 06/08/2026 | $2.53 | $2.54 (0.4%) | $2.54 | $2.53 | 6.38 M | $29.42 M |
| 06/05/2026 | $2.53 | $2.43 (-3.95%) | $2.53 | $2.43 | 700 | $28.15 M |
| 06/04/2026 | $2.61 | $2.76 (5.75%) | $2.76 | $2.50 | 5.60 K | $31.97 M |
| 06/03/2026 | $2.70 | $2.61 (-3.33%) | $2.73 | $2.61 | 3.15 K | $30.23 M |
| 06/02/2026 | $2.87 | $2.87 (0%) | $2.87 | $2.87 | 110 | $33.25 M |
| 06/01/2026 | $2.88 | $2.87 (-0.35%) | $2.93 | $2.75 | 3.35 K | $33.25 M |
| 05/29/2026 | $3.12 | $2.84 (-8.97%) | $3.12 | $2.77 | 5.92 K | $32.90 M |
| 05/28/2026 | $2.68 | $2.85 (6.34%) | $3.12 | $2.68 | 8.30 K | $33.01 M |
| 05/27/2026 | $2.80 | $2.67 (-4.64%) | $2.80 | $2.67 | 1.80 K | $30.93 M |
| 05/26/2026 | $2.91 | $2.85 (-2.06%) | $3.08 | $2.80 | 11.70 K | $33.01 M |
| 05/22/2026 | $2.81 | $2.98 (6.05%) | $2.98 | $2.81 | 1.44 K | $34.52 M |
| 05/21/2026 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.44 | 7.44 K | $33.59 M |
| 05/20/2026 | $2.87 | $2.90 (1.05%) | $2.90 | $2.72 | 14.32 K | $33.59 M |
| 05/19/2026 | $2.60 | $2.72 (4.62%) | $2.72 | $2.43 | 1.80 K | $31.51 M |
| 05/18/2026 | $2.60 | $2.83 (8.85%) | $2.88 | $2.37 | 4.84 K | $32.78 M |
| 05/15/2026 | $2.11 | $2.88 (36.49%) | $2.90 | $2.11 | 64.03 K | $33.36 M |
| 05/14/2026 | $2.56 | $2.56 (0%) | $2.56 | $2.56 | 5 | $29.65 M |
| 05/13/2026 | $2.71 | $2.56 (-5.54%) | $2.81 | $2.33 | 2.30 K | $29.65 M |
| 05/12/2026 | $2.69 | $2.87 (6.69%) | $2.90 | $2.24 | 7.52 K | $33.25 M |
| 05/11/2026 | $2.58 | $2.76 (6.98%) | $3.00 | $2.55 | 31.74 K | $31.97 M |
| 05/08/2026 | $2.96 | $2.70 (-8.78%) | $3.10 | $2.65 | 50.04 K | $31.28 M |
| 05/07/2026 | $2.48 | $2.88 (16.13%) | $2.90 | $2.48 | 21.63 K | $33.36 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.
