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%
1 YEAR PERFORMANCE
-100.00%
Zenta Group Co. Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.67 | $1.67 (0%) | $2.40 | $1.62 | 6.30 M | $19.35 M |
| 09/18/2026 | $1.40 | $1.81 (29.29%) | $2.39 | $1.37 | 59.35 M | $20.97 M |
| 09/17/2026 | $1.12 | $1.20 (7.14%) | $1.35 | $1.04 | 4.54 M | $13.90 M |
| 09/16/2026 | $2.31 | $1.18 (-48.92%) | $2.35 | $1.05 | 107.57 M | $13.67 M |
| 09/15/2026 | $0.72 | $0.67 (-6.76%) | $0.73 | $0.67 | 164.07 K | $7.80 M |
| 09/14/2026 | $0.75 | $0.74 (-1.09%) | $0.80 | $0.74 | 284.64 K | $8.60 M |
| 09/11/2026 | $0.73 | $0.78 (6.71%) | $0.81 | $0.73 | 386.51 K | $9.02 M |
| 09/10/2026 | $0.74 | $0.77 (4%) | $0.81 | $0.73 | 936.92 K | $8.92 M |
| 09/09/2026 | $0.66 | $0.77 (16.13%) | $1.07 | $0.60 | 30.73 M | $8.87 M |
| 09/08/2026 | $0.69 | $0.68 (-1.59%) | $0.77 | $0.65 | 722.12 K | $7.88 M |
| 09/04/2026 | $0.73 | $0.76 (4.28%) | $1.04 | $0.63 | 29.05 M | $8.81 M |
| 09/03/2026 | $0.75 | $0.68 (-9.37%) | $0.75 | $0.67 | 155.18 K | $7.87 M |
| 09/02/2026 | $0.73 | $0.75 (2.77%) | $0.77 | $0.73 | 82.50 K | $8.69 M |
| 09/01/2026 | $0.88 | $0.76 (-14.62%) | $0.88 | $0.70 | 312.54 K | $8.75 M |
| 08/31/2026 | $0.88 | $0.90 (2.11%) | $0.94 | $0.87 | 103.59 K | $10.41 M |
| 08/28/2026 | $0.95 | $0.90 (-4.8%) | $1.01 | $0.88 | 113.73 K | $10.48 M |
| 08/27/2026 | $1.02 | $0.95 (-6.96%) | $1.02 | $0.94 | 155.51 K | $10.99 M |
| 08/26/2026 | $1.01 | $1.01 (0%) | $1.08 | $0.98 | 234.65 K | $11.70 M |
| 08/25/2026 | $0.87 | $1.02 (17.53%) | $1.05 | $0.86 | 453.50 K | $11.82 M |
| 08/24/2026 | $0.89 | $0.88 (-0.91%) | $0.95 | $0.80 | 387.21 K | $10.22 M |
| 08/21/2026 | $1.05 | $0.95 (-9.3%) | $1.09 | $0.94 | 407.71 K | $11.03 M |
| 08/20/2026 | $1.65 | $1.10 (-33.33%) | $2.66 | $0.75 | 5.98 M | $12.74 M |
| 08/19/2026 | $1.90 | $1.64 (-13.68%) | $1.90 | $1.35 | 765.41 K | $19.00 M |
| 08/18/2026 | $2.68 | $1.94 (-27.61%) | $2.68 | $1.92 | 987.50 K | $22.47 M |
| 08/17/2026 | $9.82 | $3.27 (-66.7%) | $9.97 | $1.90 | 2.06 M | $37.88 M |
| 08/14/2026 | $10.55 | $9.82 (-6.92%) | $10.96 | $9.34 | 1.22 M | $113.75 M |
| 08/13/2026 | $10.57 | $10.50 (-0.66%) | $11.50 | $9.51 | 1.81 M | $121.63 M |
| 08/12/2026 | $9.26 | $10.02 (8.21%) | $12.25 | $9.25 | 4.13 M | $116.07 M |
| 08/11/2026 | $9.46 | $9.27 (-2.01%) | $10.12 | $8.77 | 746.10 K | $107.38 M |
| 08/10/2026 | $8.81 | $9.30 (5.56%) | $11.49 | $8.66 | 1.83 M | $107.73 M |
| 08/07/2026 | $10.90 | $9.20 (-15.6%) | $11.52 | $8.06 | 1.31 M | $106.57 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 |
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.
