ZTEK
ZENTEK (ZTEK)
NASDAQ
$0.55+$0.02 (+3.24%)
Price as of Jun 03, 2026 7:11 PM EDT
  • $63.8M
    Market Cap
  • -63.87%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +7.46%
    Low Price$0.49
    High Price$1.01
  • 3 Months
    -18.04%
    Low Price$0.42
    High Price$1.01
  • 1 Year
    -63.87%
    Low Price$0.42
    High Price$1.49
Date
Open
High
Low
Close
Change (%)
Volume
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
02/18/2026
-$0.01 Earnings
02/17/2026
0.65
0.68
0.60
0.65
+0.89%
125,345
02/13/2026
0.65
0.69
0.63
0.64
-1.61%
63,238
02/12/2026
0.65
0.65
0.62
0.65
-0.28%
51,510
02/11/2026
0.64
0.67
0.63
0.65
+3.69%
23,859
02/10/2026
0.70
0.71
0.63
0.63
-5.82%
68,632
02/09/2026
0.68
0.74
0.67
0.67
+2.37%
42,270
02/06/2026
0.65
0.70
0.65
0.65
+2.03%
62,976
02/05/2026
0.65
0.72
0.63
0.64
-0.73%
72,259
02/04/2026
0.69
0.69
0.62
0.65
-2.28%
64,765
02/03/2026
0.70
0.71
0.66
0.66
+4.21%
68,964
02/02/2026
0.71
0.71
0.63
0.63
-7.38%
168,925
01/30/2026
0.74
0.77
0.67
0.69
-7.41%
70,519
01/29/2026
0.76
0.81
0.73
0.74
-2.12%
87,590
01/28/2026
0.80
0.80
0.76
0.76
-1.43%
78,248
01/27/2026
0.82
0.83
0.75
0.77
-1.79%
64,670
01/26/2026
0.83
0.89
0.76
0.78
-4.58%
72,252
01/23/2026
0.86
0.87
0.81
0.82
-2.56%
58,211
01/22/2026
0.81
0.89
0.80
0.84
+3.19%
47,696
01/21/2026
0.82
0.86
0.80
0.81
-1.33%
47,132
01/20/2026
0.90
0.90
0.82
0.83
-1.90%
75,015
01/16/2026
0.86
0.90
0.83
0.84
-3.56%
219,940
01/15/2026
0.89
0.92
0.86
0.87
-2.57%
43,527
01/14/2026
0.96
0.96
0.85
0.90
-6.77%
111,775
01/13/2026
1.04
1.05
0.93
0.96
-9.43%
131,174
01/12/2026
0.90
1.09
0.87
1.06
+21.84%
501,097