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 |
| Jun 05, 2023 | $0.694 | $0.740 | $0.690 | $0.690 | 29 614 |
| Jun 02, 2023 | $0.662 | $0.700 | $0.662 | $0.700 | 6 598 |
| Jun 01, 2023 | $0.660 | $0.690 | $0.650 | $0.690 | 22 277 |
| May 31, 2023 | $0.670 | $0.700 | $0.650 | $0.690 | 7 168 |
| May 30, 2023 | $0.720 | $0.720 | $0.670 | $0.695 | 14 441 |
| May 26, 2023 | $0.714 | $0.732 | $0.702 | $0.720 | 21 265 |
| May 25, 2023 | $0.725 | $0.734 | $0.683 | $0.734 | 14 536 |
| May 24, 2023 | $0.706 | $0.730 | $0.700 | $0.700 | 19 390 |
| May 23, 2023 | $0.720 | $0.730 | $0.720 | $0.720 | 9 378 |
| May 22, 2023 | $0.694 | $0.750 | $0.682 | $0.730 | 31 832 |
| May 19, 2023 | $0.650 | $0.750 | $0.650 | $0.720 | 41 002 |
| May 18, 2023 | $0.700 | $0.735 | $0.650 | $0.670 | 18 293 |
| May 17, 2023 | $0.750 | $0.750 | $0.687 | $0.700 | 46 866 |
| May 16, 2023 | $0.700 | $0.750 | $0.675 | $0.685 | 6 872 |
| May 15, 2023 | $0.655 | $0.790 | $0.655 | $0.732 | 30 198 |
| May 12, 2023 | $0.672 | $0.672 | $0.639 | $0.640 | 4 220 |
| May 11, 2023 | $0.630 | $0.672 | $0.630 | $0.672 | 5 128 |
| May 10, 2023 | $0.700 | $0.730 | $0.630 | $0.630 | 42 153 |
| May 09, 2023 | $0.710 | $0.710 | $0.680 | $0.700 | 64 871 |
| May 08, 2023 | $0.780 | $0.779 | $0.700 | $0.721 | 31 796 |
| May 05, 2023 | $0.720 | $0.759 | $0.720 | $0.759 | 30 744 |
| May 04, 2023 | $0.80 | $0.80 | $0.720 | $0.780 | 44 906 |
| May 03, 2023 | $0.82 | $0.82 | $0.740 | $0.773 | 107 607 |
| May 02, 2023 | $0.785 | $0.82 | $0.701 | $0.82 | 74 910 |
| May 01, 2023 | $0.766 | $0.86 | $0.725 | $0.81 | 265 126 |
