Free Trial

Zentek (ZTEK) Stock Chart & Stock Price History

Zentek logo
$1.03 -0.06 (-5.48%)
Closing price 03:59 PM Eastern
Extended Trading
$1.03 -0.01 (-0.58%)
As of 07:14 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Zentek Stock Price Performance

5 Day
Performance
-8.41%
1 Month
Performance
+10.25%
3 Month
Performance
0.00%
6 Month
Performance
+56.82%
Year-To-Date
Performance
+10.11%
1 Year
Performance
-12.29%
Receive ZTEK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zentek and its competitors with MarketBeat's FREE daily newsletter.

ZTEK Stock Chart for Friday, April, 4, 2025

Remove Ads

Zentek Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$1.10$1.04
-5.48%
$1.08$0.9951,560 shs$108.05 million
04/03/2025$1.13$1.10
-3.10%
$1.15$1.0915,160 shs$114.31 million
04/02/2025$1.15$1.13
-1.74%
$1.13$1.119,635 shs$117.96 million
04/01/2025$1.11$1.15
+3.60%
$1.17$1.1023,243 shs$120.05 million
03/31/2025$1.13$1.11
-1.77%
$1.12$1.0619,539 shs$115.87 million
03/28/2025$1.17$1.13
-3.42%
$1.18$1.0838,359 shs$117.96 million
03/27/2025$1.17$1.17$1.19$1.1421,842 shs$122.14 million
03/26/2025$1.19$1.17
-1.32%
$1.20$1.1313,633 shs$122.14 million
03/25/2025$1.20$1.19
-1.19%
$1.23$1.1324,913 shs$123.68 million
03/24/2025$1.15$1.20
+4.35%
$1.21$1.1630,159 shs$125.17 million
03/21/2025$1.17$1.15
-1.71%
$1.18$1.0147,544 shs$119.96 million
03/20/2025$0.92$1.17
+27.17%
$1.17$0.91120,747 shs$122.04 million
03/19/2025$0.90$0.92
+1.77%
$0.96$0.909,189 shs$95.97 million
03/18/2025$0.92$0.90
-1.74%
$0.95$0.9019,143 shs$94.30 million
03/17/2025$0.92$0.92
+0.22%
$0.95$0.927,911 shs$95.97 million
03/14/2025$0.92$0.92
-0.65%
$0.93$0.908,668 shs$95.76 million
03/13/2025$0.90$0.92
+2.67%
$0.95$0.898,660 shs$96.38 million
03/12/2025$0.92$0.90
-2.17%
$0.95$0.9022,563 shs$93.88 million
03/11/2025$0.92$0.92$0.93$0.8845,556 shs$95.97 million
03/10/2025$0.98$0.92
-6.11%
$0.95$0.9042,926 shs$95.97 million
03/07/2025$0.95$0.98
+3.16%
$0.99$0.8820,626 shs$102.21 million
03/06/2025$0.98$0.95
-3.07%
$0.98$0.9320,447 shs$99.09 million
03/05/2025$0.94$0.98
+4.39%
$0.99$0.9116,729 shs$102.23 million
03/04/2025$0.98$0.94
-4.01%
$1.00$0.8250,826 shs$97.93 million
03/03/2025$0.91$0.98
+7.47%
$1.00$0.918,502 shs$102.02 million

This page (NASDAQ:ZTEK) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners