NASDAQ:ZKIN
ZK International Group Company. Ltd Stock Price (Quote)
$0.793
+0.0603 (+8.23%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ZKIN stock ended at $0.793. This is 8.23% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 26.28% from a day low at $0.670 to a day high of $0.85. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $0.550 | $0.795 | $0.550 | $0.705 | 332 575 |
| Apr 27, 2023 | $0.558 | $0.616 | $0.480 | $0.550 | 126 918 |
| Apr 26, 2023 | $0.558 | $0.586 | $0.470 | $0.575 | 124 830 |
| Apr 25, 2023 | $0.530 | $0.596 | $0.400 | $0.520 | 73 092 |
| Apr 24, 2023 | $0.530 | $0.550 | $0.530 | $0.530 | 30 244 |
| Apr 21, 2023 | $0.560 | $0.560 | $0.530 | $0.551 | 4 587 |
| Apr 20, 2023 | $0.570 | $0.580 | $0.550 | $0.570 | 16 487 |
| Apr 19, 2023 | $0.560 | $0.603 | $0.560 | $0.603 | 4 141 |
| Apr 18, 2023 | $0.580 | $0.610 | $0.580 | $0.599 | 22 329 |
| Apr 17, 2023 | $0.640 | $0.640 | $0.560 | $0.580 | 5 673 |
| Apr 14, 2023 | $0.600 | $0.641 | $0.600 | $0.630 | 4 450 |
| Apr 13, 2023 | $0.608 | $0.660 | $0.608 | $0.640 | 19 003 |
| Apr 12, 2023 | $0.620 | $0.630 | $0.600 | $0.608 | 10 790 |
| Apr 11, 2023 | $0.586 | $0.663 | $0.530 | $0.650 | 49 559 |
| Apr 10, 2023 | $0.610 | $0.660 | $0.590 | $0.655 | 27 549 |
| Apr 06, 2023 | $0.626 | $0.660 | $0.610 | $0.659 | 21 858 |
| Apr 05, 2023 | $0.663 | $0.670 | $0.621 | $0.626 | 22 678 |
