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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.23 | $2.68 (20.18%) | $2.80 | $2.19 | 14.30 K | $31.04 M |
| 05/05/2026 | $2.38 | $2.40 (0.84%) | $2.40 | $2.23 | 3.50 K | $27.80 M |
| 05/04/2026 | $2.36 | $2.40 (1.69%) | $2.40 | $2.32 | 1.40 K | $27.80 M |
| 05/01/2026 | $2.63 | $2.39 (-9.13%) | $2.63 | $1.89 | 12.10 K | $27.69 M |
| 04/30/2026 | $2.29 | $2.54 (10.92%) | $2.61 | $2.05 | 25.60 K | $29.42 M |
| 04/29/2026 | $2.66 | $2.42 (-9.02%) | $2.66 | $2.30 | 6.94 K | $28.03 M |
| 04/28/2026 | $2.11 | $2.71 (28.44%) | $2.78 | $1.98 | 24.40 K | $31.39 M |
| 04/27/2026 | $2.19 | $2.12 (-3.2%) | $2.19 | $1.90 | 16.53 K | $24.56 M |
| 04/24/2026 | $2.23 | $2.12 (-4.93%) | $2.23 | $1.93 | 75.20 K | $24.56 M |
| 04/23/2026 | $1.54 | $2.26 (46.75%) | $2.28 | $1.54 | 252.33 K | $26.18 M |
| 04/22/2026 | $1.71 | $1.90 (11.11%) | $1.90 | $1.71 | 4.65 K | $22.01 M |
| 04/21/2026 | $1.76 | $1.85 (5.11%) | $1.92 | $1.73 | 7.57 K | $21.43 M |
| 04/20/2026 | $1.75 | $1.89 (8%) | $1.89 | $1.75 | 7.41 K | $21.89 M |
| 04/17/2026 | $1.91 | $1.85 (-3.14%) | $1.97 | $1.80 | 13.43 K | $21.43 M |
| 04/16/2026 | $1.76 | $1.98 (12.5%) | $1.99 | $1.67 | 67.70 K | $22.94 M |
| 04/15/2026 | $1.83 | $1.81 (-1.09%) | $1.88 | $1.72 | 144.62 K | $20.97 M |
| 04/14/2026 | $1.88 | $1.86 (-1.06%) | $2.22 | $1.68 | 3.19 M | $21.55 M |
| 04/13/2026 | $1.54 | $1.65 (7.14%) | $1.76 | $1.54 | 2.85 K | $19.11 M |
| 04/10/2026 | $1.25 | $1.54 (23.2%) | $1.55 | $1.25 | 8.30 K | $17.84 M |
| 04/09/2026 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.25 | 1.60 K | $14.48 M |
| 04/08/2026 | $1.39 | $1.28 (-7.91%) | $1.39 | $1.20 | 9.30 K | $14.83 M |
| 04/07/2026 | $1.41 | $1.23 (-12.77%) | $1.50 | $1.09 | 39.74 K | $14.25 M |
| 04/06/2026 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 215 | $16.22 M |
| 04/02/2026 | $1.47 | $1.47 (0%) | $1.47 | $1.47 | 5.65 K | $17.03 M |
| 04/01/2026 | $1.61 | $1.55 (-3.73%) | $1.63 | $1.55 | 11.10 K | $17.95 M |
| 03/31/2026 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 520 | $19.58 M |
| 03/30/2026 | $1.42 | $1.61 (13.38%) | $1.61 | $1.42 | 4.80 K | $18.65 M |
| 03/27/2026 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.40 | 8.00 K | $16.22 M |
| 03/26/2026 | $1.52 | $1.51 (-0.66%) | $1.63 | $1.51 | 4.10 K | $17.49 M |
| 03/25/2026 | $1.53 | $1.58 (3.27%) | $1.87 | $1.40 | 50.21 K | $18.30 M |
| 03/24/2026 | $1.64 | $1.38 (-15.74%) | $1.69 | $1.38 | 13.00 K | $15.99 M |
| 03/23/2026 | $1.62 | $1.68 (3.7%) | $1.68 | $1.60 | 9.30 K | $19.46 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.
