GTM
ZoomInf Tech-A (GTM)
NASDAQ
$3.99+$0.02 (+0.50%)
Price as of Aug 21, 2026 7:48 PM EDT
  • $1.2B
    Market Cap
  • -63.07%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +31.46%
    Low Price$2.92
    High Price$4.31
  • 3 Months
    +11.20%
    Low Price$2.61
    High Price$4.31
  • 1 Year
    -63.07%
    Low Price$2.61
    High Price$12.20
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
3.87
4.01
3.85
3.97
+2.32%
6,206,428
08/20/2026
3.80
3.89
3.73
3.88
+1.57%
4,156,665
08/19/2026
3.81
4.05
3.81
3.82
0.00%
6,763,257
08/18/2026
3.80
3.95
3.79
3.82
+1.60%
4,368,016
08/17/2026
4.01
4.02
3.72
3.76
-7.16%
6,669,426
08/14/2026
4.25
4.31
4.04
4.05
-6.03%
6,927,577
08/13/2026
3.86
4.37
3.81
4.31
+11.66%
9,261,000
08/12/2026
4.05
4.05
3.75
3.86
-5.39%
7,188,729
08/11/2026
4.21
4.30
4.06
4.08
-3.55%
6,651,121
08/10/2026
4.13
4.33
4.13
4.23
+1.20%
9,210,933
08/07/2026
4.33
4.33
4.05
4.18
+0.97%
11,372,979
08/06/2026
3.78
4.24
3.76
4.14
+13.11%
16,764,376
08/05/2026
3.67
3.80
3.60
3.66
+1.10%
11,349,915
08/05/2026
$0.28 Earnings
08/04/2026
3.46
3.66
3.46
3.62
+1.40%
4,514,865
08/03/2026
3.41
3.64
3.40
3.57
+8.18%
7,290,253
07/31/2026
3.33
3.40
3.27
3.30
-0.60%
6,504,552
07/30/2026
3.45
3.45
3.18
3.32
-5.14%
6,105,560
07/29/2026
3.28
3.52
3.27
3.50
+6.71%
7,553,919
07/28/2026
3.09
3.34
3.09
3.28
+6.49%
7,247,023
07/27/2026
3.00
3.16
2.97
3.08
+5.48%
7,204,912
07/24/2026
2.88
2.97
2.87
2.92
+1.39%
5,169,304
07/23/2026
2.91
2.98
2.74
2.88
-1.37%
8,709,968
07/22/2026
3.04
3.07
2.88
2.92
-3.31%
6,066,065
07/21/2026
3.05
3.17
3.00
3.02
-3.51%
6,486,045
07/20/2026
3.11
3.23
3.04
3.13
+1.95%
8,065,949
07/17/2026
3.06
3.19
3.04
3.07
-1.92%
5,383,826
07/16/2026
3.13
3.20
3.04
3.13
+1.62%
7,099,392
07/15/2026
3.08
3.20
3.06
3.08
+1.99%
4,692,930
07/14/2026
2.99
3.09
2.93
3.02
-1.95%
6,133,656
07/13/2026
2.96
3.22
2.94
3.08
+5.48%
10,942,272
07/10/2026
3.00
3.06
2.81
2.92
-0.68%
9,723,480
07/09/2026
2.84
2.99
2.80
2.94
+0.68%
6,499,953
07/08/2026
2.95
3.01
2.87
2.92
-2.34%
10,696,794
07/07/2026
3.01
3.11
2.98
2.99
+2.05%
6,327,735
07/06/2026
2.95
3.01
2.83
2.93
-2.01%
15,081,608
07/02/2026
2.82
3.04
2.82
2.99
+5.28%
11,699,971
07/01/2026
2.99
3.03
2.83
2.84
-3.07%
12,576,693
06/30/2026
2.87
2.94
2.84
2.93
+0.34%
10,126,424
06/29/2026
2.94
2.97
2.81
2.92
+1.04%
14,903,397
06/26/2026
2.61
2.94
2.61
2.89
+10.73%
45,330,252
06/25/2026
2.78
2.78
2.61
2.61
-7.77%
9,972,726
06/24/2026
2.72
2.86
2.70
2.83
+4.43%
11,400,898
06/23/2026
2.60
2.79
2.60
2.71
+2.26%
11,109,771
06/22/2026
2.78
2.79
2.54
2.65
-5.69%
14,099,160
06/18/2026
2.62
2.88
2.60
2.81
+4.85%
19,859,702
06/17/2026
2.76
2.84
2.66
2.68
-4.29%
6,809,323
06/16/2026
2.85
2.88
2.73
2.80
-1.41%
6,572,554
06/15/2026
2.83
2.87
2.76
2.84
+1.07%
9,967,930
06/12/2026
2.69
2.85
2.59
2.81
+4.85%
14,202,138
06/11/2026
2.71
2.73
2.59
2.68
-0.74%
10,494,271
06/10/2026
2.72
2.84
2.69
2.70
-2.53%
9,887,549
06/09/2026
2.85
2.91
2.74
2.77
-2.81%
8,831,674
06/08/2026
2.95
2.97
2.84
2.85
-4.36%
7,761,776
06/05/2026
3.03
3.07
2.89
2.98
-1.65%
11,539,295
06/04/2026
3.21
3.24
2.99
3.03
-2.88%
8,901,950
06/03/2026
3.42
3.42
2.94
3.12
-8.91%
21,615,987
06/02/2026
3.64
3.73
3.29
3.43
-10.34%
25,277,499
06/01/2026
3.43
3.88
3.43
3.82
+14.71%
19,968,609
05/29/2026
3.37
3.43
3.28
3.33
+3.74%
18,754,545
05/28/2026
3.31
3.35
3.19
3.21
-1.23%
10,994,766
05/27/2026
3.46
3.52
3.24
3.25
-7.14%
12,751,749
05/26/2026
3.59
3.67
3.49
3.50
-3.05%
9,406,120
05/22/2026
3.60
3.75
3.55
3.61
+1.12%
8,227,335
05/21/2026
3.58
3.63
3.46
3.57
-2.72%
13,744,116
05/20/2026
3.75
3.79
3.65
3.67
-3.67%
12,117,156
05/19/2026
3.93
3.99
3.77
3.81
-2.81%
7,118,184
05/18/2026
3.86
4.05
3.85
3.92
+1.55%
8,402,028
05/15/2026
3.90
3.99
3.76
3.86
-1.03%
11,958,994
05/14/2026
3.99
4.03
3.76
3.90
-1.52%
16,903,539
05/13/2026
3.99
4.12
3.85
3.96
-2.46%
20,563,569
05/12/2026
4.00
4.40
3.87
4.06
-32.78%
42,419,065
05/11/2026
6.35
6.66
5.99
6.04
-5.33%
23,425,275
05/11/2026
$0.28 Earnings
05/08/2026
6.54
6.59
6.20
6.38
-3.77%
19,864,131
05/07/2026
6.68
6.87
6.57
6.63
+2.00%
7,560,399
05/06/2026
6.46
6.55
6.35
6.50
-0.91%
7,266,926
05/05/2026
6.54
6.60
6.41
6.56
+0.61%
4,426,042
05/04/2026
6.64
6.75
6.49
6.52
-1.95%
6,208,949
05/01/2026
6.50
6.72
6.35
6.65
+6.40%
8,659,476
04/30/2026
6.10
6.27
6.03
6.25
+1.96%
5,811,113
04/29/2026
6.10
6.24
6.03
6.13
-0.81%
5,276,985
04/28/2026
6.09
6.36
6.08
6.18
+1.98%
7,794,177
04/27/2026
6.10
6.29
6.04
6.06
-1.14%
6,132,686
04/24/2026
5.90
6.13
5.73
6.13
+4.43%
7,288,621
04/23/2026
6.17
6.25
5.72
5.87
-7.70%
7,186,000
04/22/2026
6.29
6.37
6.20
6.36
+2.42%
4,898,494
04/21/2026
6.25
6.42
6.13
6.21
-0.48%
4,304,006
04/20/2026
6.14
6.31
6.03
6.24
+0.48%
5,411,359
04/17/2026
6.28
6.40
6.20
6.21
+0.65%
9,273,259
04/16/2026
6.27
6.47
6.08
6.17
+0.33%
8,799,258
04/15/2026
5.93
6.30
5.88
6.15
+6.22%
13,834,559
04/14/2026
5.59
5.90
5.55
5.79
+4.89%
11,957,848
04/13/2026
5.22
5.52
5.17
5.52
+5.54%
22,082,216
04/10/2026
5.37
5.49
5.15
5.23
-3.15%
18,792,492
04/09/2026
5.56
5.66
5.22
5.40
-4.09%
14,444,883
04/08/2026
6.05
6.13
5.60
5.63
-2.93%
10,572,273
04/07/2026
5.92
6.05
5.77
5.80
-2.36%
6,785,516
04/06/2026
5.82
6.07
5.82
5.94
+2.24%
12,121,710
04/02/2026
5.85
6.17
5.73
5.81
-0.68%
11,560,392