NASDAQ:ZKIN
ZK International Group Company. Ltd Stock Price (Quote)
$0.624
-0.0258 (-3.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.529 | $0.680 | Friday, 26th Apr 2024 ZKIN stock ended at $0.624. This is 3.97% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.32% from a day low at $0.600 to a day high of $0.650. |
| 90 days | $0.486 | $0.88 | |
| 52 weeks | $0.452 | $1.34 |
| Date | Open | High | Low | Close | Volume |
| Feb 14, 2024 | $0.81 | $0.85 | $0.790 | $0.82 | 13 810 |
| Feb 13, 2024 | $0.790 | $0.83 | $0.750 | $0.793 | 34 364 |
| Feb 12, 2024 | $0.730 | $0.780 | $0.730 | $0.780 | 35 038 |
| Feb 09, 2024 | $0.740 | $0.770 | $0.725 | $0.770 | 33 621 |
| Feb 08, 2024 | $0.740 | $0.750 | $0.680 | $0.735 | 88 742 |
| Feb 07, 2024 | $0.730 | $0.730 | $0.680 | $0.713 | 6 606 |
| Feb 06, 2024 | $0.740 | $0.740 | $0.693 | $0.740 | 8 653 |
| Feb 05, 2024 | $0.732 | $0.732 | $0.698 | $0.720 | 12 196 |
| Feb 02, 2024 | $0.770 | $0.770 | $0.720 | $0.722 | 10 038 |
| Feb 01, 2024 | $0.740 | $0.770 | $0.713 | $0.740 | 17 754 |
| Jan 31, 2024 | $0.790 | $0.790 | $0.750 | $0.764 | 8 551 |
| Jan 30, 2024 | $0.770 | $0.790 | $0.750 | $0.750 | 15 257 |
| Jan 29, 2024 | $0.770 | $0.85 | $0.770 | $0.770 | 11 573 |
| Jan 26, 2024 | $0.741 | $0.82 | $0.741 | $0.800 | 22 381 |
| Jan 25, 2024 | $0.750 | $0.799 | $0.750 | $0.764 | 7 509 |
| Jan 24, 2024 | $0.736 | $0.778 | $0.710 | $0.751 | 45 436 |
| Jan 23, 2024 | $0.605 | $0.730 | $0.605 | $0.701 | 32 978 |
| Jan 22, 2024 | $0.670 | $0.680 | $0.610 | $0.623 | 185 483 |
| Jan 19, 2024 | $0.650 | $0.720 | $0.650 | $0.670 | 21 444 |
| Jan 18, 2024 | $0.670 | $0.730 | $0.630 | $0.670 | 63 293 |
| Jan 17, 2024 | $0.700 | $0.750 | $0.681 | $0.730 | 37 371 |
| Jan 16, 2024 | $0.83 | $0.83 | $0.750 | $0.750 | 86 244 |
| Jan 12, 2024 | $0.86 | $0.88 | $0.83 | $0.84 | 30 438 |
| Jan 11, 2024 | $0.90 | $0.93 | $0.86 | $0.88 | 123 370 |
| Jan 10, 2024 | $0.90 | $0.92 | $0.80 | $0.88 | 111 748 |
