ZTEK
ZENTEK (ZTEK)
NASDAQ
$0.46-$0.02 (-4.96%)
Price as of Jul 14, 2026 5:47 PM EDT
  • $60.8M
    Market Cap
  • -50.02%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +4.99%
    Low Price$0.37
    High Price$0.51
  • 3 Months
    -11.15%
    Low Price$0.37
    High Price$1.01
  • 1 Year
    -50.02%
    Low Price$0.37
    High Price$1.06
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
0.47
0.50
0.47
0.48
+0.69%
62,521
07/10/2026
0.46
0.50
0.45
0.48
+1.17%
104,875
07/09/2026
0.49
0.49
0.47
0.47
-1.85%
40,821
07/08/2026
0.51
0.51
0.46
0.48
-6.60%
108,181
07/07/2026
0.48
0.58
0.48
0.51
+10.73%
985,903
07/06/2026
0.44
0.49
0.44
0.46
+2.88%
97,891
07/02/2026
0.45
0.48
0.44
0.45
-3.63%
55,547
07/01/2026
0.47
0.49
0.46
0.47
0.00%
41,146
06/30/2026
0.46
0.48
0.43
0.47
+1.30%
90,670
06/29/2026
0.48
0.52
0.45
0.46
-5.66%
310,366
06/26/2026
0.40
0.53
0.38
0.49
+25.56%
2,164,169
06/25/2026
0.43
0.43
0.38
0.39
-6.02%
99,660
06/24/2026
0.37
0.45
0.37
0.42
+11.26%
198,864
06/23/2026
0.41
0.41
0.37
0.37
-6.75%
311,571
06/22/2026
0.40
0.42
0.38
0.40
-3.12%
267,252
06/18/2026
0.44
0.44
0.40
0.41
-5.41%
290,740
06/17/2026
0.42
0.45
0.42
0.44
+1.44%
64,636
06/16/2026
0.44
0.46
0.42
0.43
-0.39%
33,540
06/15/2026
0.47
0.47
0.43
0.43
-5.47%
58,607
06/12/2026
0.44
0.47
0.44
0.46
+3.84%
311,004
06/11/2026
0.47
0.47
0.44
0.44
-5.62%
105,081
06/10/2026
0.48
0.48
0.45
0.47
-2.43%
97,567
06/09/2026
0.48
0.50
0.46
0.48
-2.67%
182,626
06/08/2026
0.52
0.54
0.48
0.49
-5.21%
191,457
06/05/2026
0.56
0.56
0.51
0.52
-1.91%
62,296
06/04/2026
0.55
0.55
0.52
0.53
-1.23%
120,154
06/03/2026
0.56
0.56
0.52
0.53
-4.45%
119,861
06/02/2026
0.56
0.59
0.55
0.56
-3.80%
193,284
06/01/2026
0.58
0.58
0.56
0.58
-2.02%
79,322
05/29/2026
0.60
0.60
0.58
0.59
-3.31%
92,666
05/28/2026
0.57
0.61
0.57
0.61
+4.64%
87,776
05/27/2026
0.59
0.62
0.56
0.59
-2.04%
209,287
05/26/2026
0.65
0.66
0.56
0.60
-7.40%
255,317
05/22/2026
0.72
0.72
0.63
0.65
-10.03%
149,649
05/21/2026
0.76
0.76
0.65
0.72
-1.91%
103,862
05/20/2026
0.72
0.76
0.70
0.73
+0.65%
73,304
05/19/2026
0.75
0.77
0.71
0.73
-1.58%
133,847
05/18/2026
0.72
0.76
0.68
0.74
+7.25%
119,333
05/15/2026
0.76
0.76
0.63
0.69
-31.68%
728,918
05/14/2026
1.02
1.09
0.97
1.01
0.00%
310,368
05/13/2026
0.89
1.10
0.87
1.01
+16.53%
587,784
05/12/2026
0.87
0.89
0.82
0.87
+5.95%
103,671
05/11/2026
0.76
0.87
0.76
0.82
+8.36%
242,218
05/08/2026
0.62
0.76
0.59
0.75
+25.13%
146,552
05/07/2026
0.66
0.66
0.60
0.60
-8.59%
115,047
05/06/2026
0.51
0.67
0.47
0.66
+34.06%
486,026
05/05/2026
0.49
0.51
0.49
0.49
-1.07%
19,957
05/04/2026
0.52
0.53
0.49
0.50
-2.16%
45,254
05/01/2026
0.43
0.54
0.43
0.51
+19.31%
177,539
04/30/2026
0.44
0.46
0.41
0.43
+0.78%
102,648
04/29/2026
0.44
0.46
0.42
0.42
-5.79%
46,197
04/28/2026
0.44
0.48
0.40
0.45
+2.98%
254,304
04/27/2026
0.48
0.49
0.43
0.44
-7.27%
64,161
04/24/2026
0.48
0.52
0.47
0.47
-2.10%
71,352
04/23/2026
0.51
0.51
0.48
0.48
-2.98%
97,677
04/22/2026
0.52
0.52
0.49
0.50
-4.18%
96,359
04/21/2026
0.51
0.55
0.50
0.52
+3.84%
177,957
04/20/2026
0.51
0.51
0.49
0.50
+1.33%
139,272
04/17/2026
0.49
0.52
0.48
0.49
-1.50%
115,498
04/16/2026
0.47
0.52
0.47
0.50
+4.44%
167,749
04/15/2026
0.53
0.53
0.46
0.48
-6.23%
222,882
04/14/2026
0.54
0.54
0.49
0.51
-5.74%
236,824
04/13/2026
0.56
0.56
0.53
0.54
-1.24%
88,962
04/10/2026
0.54
0.56
0.52
0.55
-1.50%
168,282
04/09/2026
0.57
0.57
0.54
0.56
-0.86%
89,307
04/08/2026
0.57
0.57
0.54
0.56
+0.57%
38,208
04/07/2026
0.57
0.57
0.53
0.56
+0.36%
67,413
04/06/2026
0.54
0.57
0.53
0.55
+5.36%
33,536
04/02/2026
0.54
0.55
0.52
0.53
-3.75%
23,603
04/01/2026
0.53
0.57
0.52
0.55
+3.64%
26,635
03/31/2026
0.51
0.53
0.50
0.53
+2.45%
81,317
03/30/2026
0.53
0.53
0.50
0.52
-4.24%
101,352
03/27/2026
0.54
0.58
0.52
0.54
-3.71%
58,870
03/26/2026
0.57
0.57
0.54
0.56
-1.97%
27,753
03/25/2026
0.56
0.59
0.56
0.57
-2.75%
27,456
03/24/2026
0.59
0.59
0.58
0.59
+2.63%
12,616
03/23/2026
0.58
0.61
0.54
0.57
-5.18%
76,579
03/20/2026
0.60
0.60
0.59
0.60
+0.53%
20,581
03/19/2026
0.59
0.61
0.58
0.60
-0.58%
85,456
03/18/2026
0.65
0.65
0.60
0.60
-2.22%
38,346
03/17/2026
0.65
0.65
0.61
0.62
-2.61%
25,753
03/16/2026
0.64
0.65
0.61
0.63
+0.75%
48,561
03/13/2026
0.65
0.65
0.60
0.63
-1.86%
73,759
03/12/2026
0.66
0.66
0.61
0.64
-1.86%
56,150
03/11/2026
0.66
0.67
0.62
0.65
0.00%
74,446
03/10/2026
0.63
0.65
0.59
0.65
+0.48%
97,191
03/09/2026
0.65
0.65
0.59
0.65
-0.54%
106,146
03/06/2026
0.65
0.65
0.62
0.65
0.00%
20,823
03/05/2026
0.64
0.66
0.63
0.65
0.00%
61,818
03/04/2026
0.64
0.67
0.63
0.65
0.00%
105,819
03/03/2026
0.59
0.66
0.57
0.65
+5.74%
387,703
03/02/2026
0.59
0.62
0.56
0.62
+4.54%
265,223
02/27/2026
0.59
0.63
0.54
0.59
+4.89%
2,277,705
02/26/2026
0.55
0.58
0.55
0.56
-1.32%
7,434,322
02/25/2026
0.59
0.59
0.57
0.57
+1.22%
1,620,690
02/24/2026
0.58
0.60
0.55
0.56
-2.20%
51,559
02/23/2026
0.61
0.61
0.58
0.58
-2.75%
30,358
02/20/2026
0.59
0.59
0.57
0.59
-0.40%
29,052
02/19/2026
0.59
0.62
0.56
0.59
+5.09%
48,119
02/18/2026
0.64
0.64
0.55
0.57
-12.63%
105,141