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 |
| Apr 26, 2024 | $0.650 | $0.650 | $0.600 | $0.624 | 26 990 |
| Apr 25, 2024 | $0.610 | $0.660 | $0.600 | $0.650 | 3 541 |
| Apr 24, 2024 | $0.634 | $0.669 | $0.600 | $0.610 | 17 875 |
| Apr 23, 2024 | $0.641 | $0.680 | $0.641 | $0.660 | 6 743 |
| Apr 22, 2024 | $0.670 | $0.674 | $0.610 | $0.654 | 9 580 |
| Apr 19, 2024 | $0.571 | $0.680 | $0.571 | $0.620 | 12 533 |
| Apr 18, 2024 | $0.610 | $0.630 | $0.600 | $0.600 | 14 032 |
| Apr 17, 2024 | $0.631 | $0.675 | $0.630 | $0.630 | 8 361 |
| Apr 16, 2024 | $0.656 | $0.670 | $0.619 | $0.641 | 12 363 |
| Apr 15, 2024 | $0.670 | $0.670 | $0.650 | $0.660 | 2 345 |
| Apr 12, 2024 | $0.640 | $0.660 | $0.640 | $0.645 | 12 308 |
| Apr 11, 2024 | $0.644 | $0.670 | $0.640 | $0.648 | 6 661 |
| Apr 10, 2024 | $0.636 | $0.670 | $0.622 | $0.665 | 26 560 |
| Apr 09, 2024 | $0.620 | $0.670 | $0.597 | $0.640 | 112 634 |
| Apr 08, 2024 | $0.580 | $0.620 | $0.580 | $0.620 | 42 306 |
| Apr 05, 2024 | $0.584 | $0.610 | $0.584 | $0.587 | 6 821 |
| Apr 04, 2024 | $0.590 | $0.610 | $0.587 | $0.610 | 13 933 |
| Apr 03, 2024 | $0.570 | $0.624 | $0.570 | $0.590 | 11 992 |
| Apr 02, 2024 | $0.615 | $0.625 | $0.560 | $0.600 | 18 953 |
| Apr 01, 2024 | $0.610 | $0.625 | $0.605 | $0.610 | 15 987 |
| Mar 28, 2024 | $0.618 | $0.629 | $0.571 | $0.585 | 17 034 |
| Mar 27, 2024 | $0.529 | $0.594 | $0.529 | $0.581 | 24 145 |
| Mar 26, 2024 | $0.512 | $0.630 | $0.512 | $0.555 | 89 775 |
| Mar 25, 2024 | $0.590 | $0.622 | $0.590 | $0.622 | 8 729 |
| Mar 22, 2024 | $0.595 | $0.623 | $0.580 | $0.590 | 22 970 |
