MetaCap

Zenta Group Stock Price History

NASDAQ: ZTGConsumer DiscretionaryProfessional ServicesUSD

0.685-0.0086 (-1.24%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ZTG price history at a glance

The price history for Zenta Group (ZTG) on this page begins on September 8, 2025, when the stock closed at $4.09; it most recently closed at $0.685 on October 5, 2026. The highest price in this record is $12.25, reached on August 10, 2026; the latest close is 94.4% below that peak. In the last 12 months alone, ZTG has lost 78.6%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2025
$12.25
Date of high
Aug 10, 2026
Low since 2025
$0.60
Date of low
Sep 7, 2026
52-week high
$12.25
52-week low
$0.60
IPO year
2025
Last close
$0.685

ZTG returns

1 week

-29.53%

1 month

-10.57%

3 months

-75.62%

6 months

-55.52%

Year to date

-68.43%

1 year

-78.59%

ZTG price return, excluding dividends.

ZTG annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.685-66.26%
2025*2.03-50.37%

* Partial year: the record begins after the start of 2025; return measured from the first available close.

2026 return is year to date.

ZTG daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.710.710.64250.685-1.24%
0.7990.81340.65050.6936-11.71%
0.78910.78910.72240.7856+0.33%
0.8320.840.7430.783-0.76%
0.950.9850.700.789-18.83%
0.9621.010.9410.972+1.67%
0.9560.980.9150.956-1.44%
0.981.010.9560.97-2.41%
1.181.180.9560.994-12.42%
1.331.371.111.14-15.30%
1.571.571.331.34-14.10%
1.691.751.551.56-9.83%
1.641.921.611.730.00%
1.681.891.681.73+3.59%
1.672.401.621.67-7.73%
1.402.391.371.81+50.83%
1.121.351.041.20+1.69%
2.312.351.051.18+75.33%
0.7220.730.6730.673-9.30%
0.750.7950.740.742-4.75%
0.730.810.730.779+1.17%
0.740.8150.7320.77+0.52%
0.661.070.600.766+12.65%
0.6910.770.650.68-10.53%
0.7291.040.6290.76+11.76%
0.750.7550.6730.68-9.33%
0.730.770.730.75-0.66%
0.8840.8840.7050.755-16.02%
0.880.9450.870.899-0.66%
0.9511.010.880.905-4.64%
1.021.020.9390.949-6.04%
1.011.080.981.01-0.98%
0.8681.050.8571.02+15.65%
0.890.9520.800.882-7.35%
1.051.090.9430.952-13.45%
1.652.660.751.10-32.93%
1.901.901.351.64-15.46%
2.682.681.921.94-40.67%
9.829.971.903.27-66.70%
10.5510.969.349.82-6.48%
10.5711.509.5110.50+4.79%
9.2612.259.2510.02+8.09%
9.4610.128.779.27-0.32%
8.8111.498.669.30+1.09%
10.9011.528.069.20-8.46%
6.7910.356.7010.05+47.79%
5.466.955.166.80+19.72%
5.076.003.605.68+14.52%
4.185.204.004.96+12.73%
3.336.003.284.40+29.79%
2.963.492.853.39+24.63%
2.602.792.382.72+2.64%
2.882.992.652.65-10.77%
3.233.232.902.97-8.90%
3.423.503.173.26-6.86%
3.223.503.123.50+7.03%
3.223.403.223.27-0.30%
3.113.283.033.28+3.14%
2.763.192.763.18+8.16%
2.852.952.762.940.00%
3.023.082.782.94-2.33%
2.683.052.533.01+12.31%
2.752.802.412.68-2.55%
2.702.792.692.75-2.14%
2.702.992.592.81+1.08%
2.732.882.662.78-2.46%
2.262.892.062.85+25.00%
1.972.281.872.28+14.57%
1.802.001.591.99+11.80%
1.641.821.641.78+4.71%
1.571.701.561.70-0.58%
1.551.711.551.71-0.58%
1.651.811.541.72+7.50%
1.531.631.531.60-2.44%
1.721.721.461.64-7.34%
1.651.801.621.77+2.91%
1.571.781.571.72-3.37%
1.672.391.531.78+11.95%
1.451.591.351.59+7.43%
1.461.571.421.48-2.63%
1.761.761.521.52-12.14%
1.711.751.641.73+1.76%
1.761.961.641.70-9.09%
1.642.081.521.87+3.89%
1.742.301.521.80-25.62%
2.434.432.322.42-4.72%
2.532.542.532.54+4.53%
2.532.532.432.43-11.96%
2.612.762.502.76+5.75%
2.702.732.612.61-9.06%
2.872.872.872.870.00%
2.882.932.752.87+1.06%
3.123.122.782.84-0.35%
2.683.122.682.85+6.74%
2.802.802.672.67-6.32%
2.913.082.802.85-4.36%
2.812.982.812.98+2.76%
2.992.992.442.900.00%
2.872.902.722.90+6.62%
2.602.722.432.72-3.89%
2.602.882.372.83-1.74%
2.112.902.112.88+12.50%
2.562.562.562.560.00%
2.712.812.332.56-10.80%
2.692.902.242.87+3.99%
2.583.002.552.76+2.22%
2.963.102.652.70-6.25%
2.482.902.482.88+7.46%
2.232.802.192.68+11.67%
2.382.402.232.400.00%
2.362.402.322.40+0.42%
2.632.631.892.39-5.91%
2.292.612.052.54+4.96%
2.662.662.302.42-10.70%
2.112.781.982.71+27.83%
2.192.191.902.120.00%
2.232.231.932.12-6.19%
1.542.281.542.26+18.95%
1.711.901.711.90+2.70%
1.761.921.731.85-2.12%
1.751.891.751.89+2.16%
1.911.971.801.85-6.57%
1.761.991.671.98+9.39%
1.831.881.721.81-2.69%
1.882.221.681.86+12.73%
1.541.761.541.65+7.14%
1.251.551.251.54+23.20%
1.301.301.251.25-2.34%
1.391.391.201.28+4.07%
1.411.501.091.23-12.14%
1.401.401.401.40-4.76%
1.471.471.471.47-5.16%
1.611.631.551.55-8.12%
1.691.691.691.69+4.78%
1.421.611.421.61+15.00%
1.451.481.401.40-7.28%
1.521.631.511.51-4.43%
1.531.871.401.58+14.49%
1.641.691.381.38-17.86%
1.621.681.601.68+4.35%
1.601.651.591.61+7.33%
1.551.701.401.50-12.79%
1.721.721.701.72+1.18%
1.831.831.471.70-0.58%
1.711.711.711.71-4.47%
1.791.791.791.79-3.24%
1.701.851.701.85+3.93%
1.831.891.741.78+4.71%
1.931.951.601.70-17.07%
2.152.151.902.05-5.96%
2.102.192.102.18+3.61%
1.902.121.902.10+9.02%
1.932.061.931.93+0.36%
1.912.001.901.92+1.75%
1.891.991.851.89-0.53%
1.801.901.801.90+6.74%
2.062.061.781.78-15.64%
2.002.111.922.11+7.65%
1.941.981.941.96+1.55%
2.022.021.731.93-4.74%
2.012.042.012.03-0.20%
2.032.032.022.03+1.00%
2.032.152.002.01+0.50%
2.172.172.002.00-0.50%
2.022.022.002.01-2.43%
2.332.332.012.06-1.90%
2.112.112.102.10-0.94%
2.162.232.122.120.00%
2.082.302.082.12+4.43%
2.282.282.002.03-6.02%
2.152.302.122.16+1.41%
2.182.292.102.13-3.18%
2.052.252.052.20-0.45%
2.172.242.102.21+2.79%
2.172.332.002.15-4.44%
2.302.342.002.25-2.17%
2.342.492.112.30-6.31%
2.702.752.332.46-12.32%
2.662.802.412.80+2.75%
2.642.732.522.73+3.22%
2.762.762.482.64+7.76%
2.432.452.432.45-9.59%
3.003.002.662.71+1.88%
2.812.812.632.66-4.32%
2.612.902.612.78+7.34%
2.602.602.502.59-0.38%
2.622.702.452.60+6.12%
2.592.592.362.45-3.54%
2.092.752.092.54+19.75%
2.352.352.122.12-9.74%
2.122.352.092.35+14.08%
2.022.201.982.060.00%
2.212.302.062.06+1.48%
2.032.282.022.03-6.45%
2.062.272.062.17+4.33%
2.062.142.062.08-3.26%
2.192.312.122.15-7.13%
2.322.552.132.32+4.28%
2.392.392.222.22-8.98%
2.302.452.172.44+1.63%
2.452.582.352.40-3.61%
2.492.492.492.49+1.22%
2.312.702.002.46+4.68%
2.402.692.342.35-1.67%
2.212.552.212.39-4.02%
2.983.002.202.49-1.58%
2.692.842.482.53-7.66%
2.632.912.632.74+0.74%
2.732.822.632.72+0.74%
2.502.882.502.70-5.43%
2.612.982.612.86+1.93%
3.013.032.752.80-5.72%
3.123.122.932.97-5.68%
2.903.352.833.15+11.31%
2.682.852.502.83-0.70%
2.552.862.462.85+14.00%
2.642.852.492.50+9.17%
2.552.712.022.29-4.98%
2.602.602.412.41-5.12%
2.072.692.012.54+19.25%
2.162.272.082.13+4.41%
2.202.242.042.04-5.56%
2.092.332.002.16+0.93%
2.032.282.032.14+5.42%
2.432.472.032.03-20.39%
2.702.752.382.55-7.61%
2.532.812.292.76+8.66%
2.342.602.282.54+15.98%
2.302.312.072.19-6.81%
2.422.502.282.35-4.86%
2.362.472.362.47-0.40%
2.512.611.902.48-0.40%
2.662.822.332.49-11.70%
2.963.082.682.82-0.18%
2.812.902.792.83-3.58%
3.003.002.852.93-2.33%
3.123.122.913.00+2.74%
3.123.122.922.92-10.70%
3.153.272.953.27+1.24%
2.963.262.953.23+10.62%
2.933.022.802.92+2.46%
2.862.992.852.85-1.76%
2.863.002.852.90-2.65%
2.903.022.752.98+2.76%
2.953.052.812.90-5.54%
3.063.263.053.07-12.29%
3.403.513.223.50+0.86%
3.763.803.373.47+15.67%
3.003.153.003.00-7.41%
3.253.432.823.24+1.25%
3.503.503.053.20—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZTG chart for longer ranges.