ZTE Corporation (ZTCOF)
OTCMKTS
· Delayed Price · Currency is USD
2.995
+0.105 (3.63%)
May 12, 2025, 1:11 PM EDT
ZTE Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.63% | 1,414 |
| May 9, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | 5 |
| May 8, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -3.67% | 4,700 |
| May 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 22.55% | 2,980 |
| May 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 25, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 24, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | 25 |
| Apr 22, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -3.55% | 1,798 |
| Apr 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 20 |
| Apr 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 16, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Apr 15, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -6.17% | 1,000 |
| Apr 14, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 21.35% | 3,455 |
| Apr 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 10, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 9, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 9,000 |
| Apr 8, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Apr 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -25.70% | 200 |
| Apr 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 570 |
| Apr 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | - | 10 |
| Apr 2, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.92 | -6.25% | 100 |
| Apr 1, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | - | - |
| Mar 31, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | -2.14% | 5,000 |
| Mar 28, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.18 | - | - |
| Mar 27, 2025 | 3.35 | 3.35 | 3.27 | 3.27 | 3.18 | -2.39% | 700 |
| Mar 26, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | - | - |
| Mar 25, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | - | - |
| Mar 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.26 | -2.90% | 200 |
| Mar 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.35 | - | - |
| Mar 20, 2025 | 3.50 | 3.50 | 3.45 | 3.45 | 3.35 | -7.51% | 1,100 |
| Mar 19, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Mar 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | - | - |
| Mar 17, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.63 | 1.50% | 200 |
| Mar 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | - | - |
| Mar 13, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | 5.00% | 146 |
| Mar 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | - | - |
| Mar 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.40 | - | - |
| Mar 10, 2025 | 3.80 | 3.80 | 3.50 | 3.50 | 3.40 | 3.09% | 1,100 |
| Mar 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | 4.78% | 84,241 |
| Mar 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.15 | 5.88% | 1,838 |
| Mar 5, 2025 | 3.13 | 3.13 | 3.06 | 3.06 | 2.98 | -18.83% | 86,000 |
| Mar 4, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | 84,050 |
| Mar 3, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.67 | - | - |