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 |
| Jan 09, 2024 | $0.93 | $0.93 | $0.85 | $0.88 | 191 749 |
| Jan 08, 2024 | $0.84 | $0.87 | $0.720 | $0.80 | 73 847 |
| Jan 05, 2024 | $0.99 | $0.99 | $0.771 | $0.92 | 61 318 |
| Jan 04, 2024 | $1.00 | $1.00 | $0.95 | $0.97 | 24 499 |
| Jan 03, 2024 | $0.96 | $1.01 | $0.86 | $0.97 | 71 763 |
| Jan 02, 2024 | $0.98 | $1.05 | $0.91 | $1.01 | 84 562 |
| Dec 29, 2023 | $1.10 | $1.11 | $0.98 | $0.98 | 163 808 |
| Dec 28, 2023 | $1.11 | $1.11 | $1.05 | $1.08 | 114 092 |
| Dec 27, 2023 | $1.11 | $1.12 | $1.03 | $1.06 | 63 991 |
| Dec 26, 2023 | $1.12 | $1.19 | $1.09 | $1.09 | 131 810 |
| Dec 22, 2023 | $1.10 | $1.10 | $1.04 | $1.10 | 49 955 |
| Dec 21, 2023 | $1.04 | $1.10 | $1.04 | $1.06 | 22 870 |
| Dec 20, 2023 | $1.14 | $1.16 | $1.04 | $1.07 | 74 079 |
| Dec 19, 2023 | $1.29 | $1.29 | $1.05 | $1.07 | 120 326 |
| Dec 18, 2023 | $1.09 | $1.34 | $1.05 | $1.15 | 893 494 |
| Dec 15, 2023 | $1.03 | $1.05 | $1.01 | $1.04 | 60 728 |
| Dec 14, 2023 | $1.01 | $1.04 | $1.01 | $1.04 | 39 418 |
| Dec 13, 2023 | $1.01 | $1.04 | $0.98 | $1.04 | 67 635 |
| Dec 12, 2023 | $1.00 | $1.03 | $0.94 | $1.02 | 175 627 |
| Dec 11, 2023 | $1.00 | $1.02 | $0.97 | $1.01 | 65 997 |
| Dec 08, 2023 | $1.02 | $1.04 | $0.95 | $1.02 | 68 184 |
| Dec 07, 2023 | $1.01 | $1.04 | $0.96 | $1.01 | 155 286 |
| Dec 06, 2023 | $0.96 | $1.00 | $0.88 | $1.00 | 82 025 |
| Dec 05, 2023 | $0.96 | $1.01 | $0.86 | $0.98 | 219 224 |
| Dec 04, 2023 | $0.88 | $0.99 | $0.87 | $0.96 | 102 396 |
