Daily trading records

Zenta Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Zenta Group.

The verified trading-day record runs from July 10, 2026 through October 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Zenta Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Zenta Group's price trend and period performance.

The chart connects verified session closes from July 9, 2026 through October 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-27.45%

From the September 25, 2026 close of $1.34 to $0.9722 on October 2, 2026.

20-session performance

+43.03%

From the September 3, 2026 close of $0.6797 to $0.9722 on October 2, 2026.

60-session performance

-65.03%

From the July 9, 2026 close of $2.78 to $0.9722 on October 2, 2026.

Zenta Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.9618$1.0121$0.9405$0.9722105,895+$0.0162 (+1.69%)
$0.9557$0.98$0.9154$0.95672,602-$0.0135 (-1.39%)
$0.98$1.0099$0.9557$0.969597,657-$0.0247 (-2.48%)
$1.18$1.1811$0.9559$0.9942786,685-$0.1408 (-12.41%)
$1.33$1.37$1.11$1.135322,786-$0.205 (-15.30%)
$1.57$1.5728$1.325$1.34315,433-$0.22 (-14.10%)
$1.69$1.75$1.55$1.56548,302-$0.17 (-9.83%)
$1.635$1.92$1.61$1.73844,266$0.00 (0.00%)
$1.68$1.8917$1.68$1.731,529,508+$0.06 (+3.59%)
$1.67$2.40$1.62$1.676,344,016-$0.14 (-7.73%)
$1.40$2.39$1.37$1.8159,348,154+$0.61 (+50.83%)
$1.12$1.35$1.04$1.204,537,931+$0.02 (+1.69%)
$2.31$2.35$1.05$1.18107,567,152+$0.507 (+75.33%)
$0.7218$0.7301$0.673$0.673164,065-$0.069 (-9.30%)
$0.7502$0.795$0.74$0.742284,640-$0.037 (-4.75%)
$0.73$0.81$0.73$0.779386,510+$0.009 (+1.17%)
$0.7404$0.8147$0.732$0.77936,921+$0.004 (+0.52%)
$0.6596$1.07$0.60$0.76630,734,471+$0.086 (+12.65%)
$0.691$0.7698$0.65$0.68722,121-$0.0802 (-10.55%)
$0.729$1.04$0.6294$0.760229,047,684+$0.0805 (+11.84%)
$0.75$0.7547$0.6725$0.6797155,184-$0.0702 (-9.36%)
$0.7297$0.77$0.7297$0.749982,498-$0.0051 (-0.68%)
$0.8843$0.8844$0.7048$0.755312,542-$0.1436 (-15.98%)
$0.88$0.9449$0.87$0.8986103,585-$0.0063 (-0.70%)
$0.9505$1.0099$0.8796$0.9049113,733-$0.0441 (-4.65%)
$1.02$1.02$0.9388$0.949155,514-$0.061 (-6.04%)
$1.01$1.08$0.9801$1.01234,647-$0.01 (-0.98%)
$0.8679$1.05$0.8572$1.02453,501+$0.1381 (+15.66%)
$0.89$0.9522$0.80$0.8819387,205-$0.0704 (-7.39%)
$1.05$1.09$0.9429$0.9523407,709-$0.1477 (-13.43%)
$1.65$2.66$0.75$1.105,979,059-$0.54 (-32.93%)
$1.90$1.90$1.3506$1.64765,407-$0.30 (-15.46%)
$2.68$2.68$1.92$1.94987,461-$1.33 (-40.67%)
$9.82$9.9683$1.90$3.272,059,953-$6.55 (-66.70%)
$10.55$10.96$9.34$9.821,217,216-$0.68 (-6.48%)
$10.57$11.50$9.51$10.501,810,527+$0.48 (+4.79%)
$9.26$12.25$9.25$10.024,131,110+$0.75 (+8.09%)
$9.46$10.12$8.77$9.27746,091-$0.03 (-0.32%)
$8.81$11.49$8.66$9.301,827,442+$0.10 (+1.09%)
$10.90$11.52$8.06$9.201,313,500-$0.85 (-8.46%)
$6.79$10.35$6.70$10.052,320,516+$3.25 (+47.79%)
$5.46$6.9499$5.16$6.801,594,763+$1.12 (+19.72%)
$5.07$6.00$3.60$5.681,781,565+$0.72 (+14.52%)
$4.18$5.20$4.00$4.96893,186+$0.56 (+12.73%)
$3.33$6.00$3.28$4.40896,242+$1.01 (+29.79%)
$2.96$3.49$2.85$3.391,041,689+$0.67 (+24.63%)
$2.60$2.79$2.38$2.72549,717+$0.07 (+2.64%)
$2.88$2.99$2.65$2.6512,268-$0.32 (-10.77%)
$3.23$3.23$2.90$2.9710,638-$0.29 (-8.90%)
$3.42$3.50$3.17$3.2612,033-$0.24 (-6.86%)
$3.22$3.50$3.12$3.5023,533+$0.23 (+7.03%)
$3.22$3.40$3.22$3.2732,976-$0.01 (-0.30%)
$3.11$3.28$3.0301$3.2816,364+$0.10 (+3.14%)
$2.76$3.19$2.76$3.18157,424+$0.24 (+8.16%)
$2.8509$2.95$2.76$2.946,345$0.00 (0.00%)
$3.02$3.08$2.78$2.9421,269-$0.07 (-2.33%)
$2.68$3.0469$2.53$3.01378,012+$0.33 (+12.31%)
$2.75$2.80$2.41$2.6881,920-$0.07 (-2.55%)
$2.70$2.79$2.69$2.7513,721-$0.06 (-2.14%)
$2.70$2.99$2.59$2.8122,856+$0.03 (+1.08%)

Verified data

Trading days shown
60
Coverage start
July 10, 2026
Coverage end
October 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Zenta Group company profile.Review Zenta Group valuation and profitability metrics.

Read the frequently asked questions.

What is Zenta Group's latest verified closing price?

Zenta Group closed at $0.9722 on October 2, 2026.

What period does Zenta Group's price history cover?

The page shows 60 verified sessions from July 10, 2026 through October 2, 2026.

What data is included in Zenta Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Zenta Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Zenta Group's daily prices?

Daily aggregate prices are provided by Polygon.