Free Trial

Zentek (ZTEK) Stock Chart & Stock Price History

Zentek logo
$1.19 -0.04 (-3.26%)
(As of 11/20/2024 ET)

Zentek Stock Price Performance

5 Day
Performance
-5.52%
1 Month
Performance
+43.13%
3 Month
Performance
+22.74%
6 Month
Performance
+6.07%
Year-To-Date
Performance
+10.00%
1 Year
Performance
+3.30%
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 Thursday, November, 21, 2024

Zentek Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.23$1.19
-3.25%
$1.29$1.1738,324 shs$123.84 million
11/19/2024$1.30$1.23
-5.38%
$1.30$1.11141,430 shs$128.01 million
11/18/2024$1.26$1.30
+3.39%
$1.31$1.15255,900 shs$135.29 million
11/15/2024$0.97$1.26
+29.96%
$1.29$0.96304,652 shs$130.86 million
11/14/2024$0.92$0.97
+5.16%
$0.99$0.8526,172 shs$100.69 million
11/13/2024$0.84$0.92
+9.52%
$0.99$0.8096,283 shs$95.74 million
11/12/2024$0.81$0.84
+3.13%
$0.85$0.7827,664 shs$87.42 million
11/11/2024$0.84$0.81
-2.92%
$0.84$0.7823,825 shs$84.76 million
11/08/2024$0.78$0.84
+7.56%
$0.84$0.7664,310 shs$87.32 million
11/07/2024$0.83$0.78
-5.91%
$0.84$0.7744,335 shs$81.18 million
11/06/2024$0.84$0.83
-1.31%
$0.84$0.7677,348 shs$86.27 million
11/05/2024$0.79$0.84
+6.33%
$0.84$0.7033,163 shs$87.42 million
11/04/2024$0.68$0.79
+16.16%
$0.80$0.6839,830 shs$82.21 million
11/01/2024$0.70$0.68
-2.84%
$0.72$0.6510,430 shs$70.78 million
10/31/2024$0.79$0.70
-11.39%
$0.77$0.6622,818 shs$72.85 million
10/30/2024$0.79$0.79
+0.32%
$0.82$0.7510,321 shs$82.22 million
10/29/2024$0.80$0.79
-1.56%
$0.81$0.7715,629 shs$81.96 million
10/28/2024$0.72$0.80
+11.11%
$0.80$0.7020,753 shs$83.26 million
10/25/2024$0.75$0.72
-4.00%
$0.77$0.6911,218 shs$74.93 million
10/24/2024$0.80$0.75
-5.66%
$0.85$0.7237,761 shs$78.05 million
10/23/2024$0.82$0.80
-3.05%
$0.84$0.7814,034 shs$80.35 million
10/22/2024$0.83$0.82
-1.20%
$0.87$0.7652,651 shs$85.34 million
10/21/2024$0.68$0.83
+22.06%
$0.84$0.6464,378 shs$86.38 million


This page (NASDAQ:ZTEK) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners