ZK International Group Co Ltd (ZKIN) Historical Stock Data

0.55 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZKIN is up 2.81% a day on average. There have been 20 days where ZK International Group Co Ltd closed green and 10 days where ZKIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.51	0.55	↑$0.04 (7.82%)	0.51	0.55	28.40K
2024-11-19	0.54	0.56	↑$0.02 (3.00%)	0.54	0.57	9.59K
2024-11-18	0.51	0.55	↑$0.04 (8.15%)	0.51	0.58	26.46K
2024-11-15	0.50	0.52	↑$0.02 (3.38%)	0.50	0.55	62.34K
2024-11-14	0.56	0.53	↓$0.03 (-4.54%)	0.49	0.56	157.18K
2024-11-13	0.55	0.63	↑$0.08 (14.42%)	0.51	0.63	1.14M
2024-11-12	0.54	0.50	↓$0.04 (-7.55%)	0.46	0.54	69.08K
2024-11-11	0.52	0.54	↑$0.02 (3.96%)	0.50	0.55	28.28K
2024-11-08	0.54	0.52	↓$0.01 (-2.70%)	0.52	0.58	13.79K
2024-11-07	0.52	0.56	↑$0.04 (6.96%)	0.52	0.56	14.66K
2024-11-06	0.57	0.55	↓$0.03 (-4.75%)	0.51	0.58	90.02K
2024-11-05	0.52	0.58	↑$0.05 (10.47%)	0.52	0.59	35.97K
2024-11-04	0.51	0.56	↑$0.05 (10.85%)	0.50	0.56	22.86K
2024-11-01	0.56	0.56	↓$0.00 (-0.18%)	0.56	0.57	9.86K
2024-10-31	0.52	0.57	↑$0.05 (10.68%)	0.52	0.57	3.28K
2024-10-30	0.57	0.56	↓$0.01 (-2.61%)	0.54	0.59	14.01K
2024-10-29	0.59	0.60	↑$0.01 (1.17%)	0.57	0.63	37.60K
2024-10-28	0.59	0.58	↓$0.01 (-1.53%)	0.56	0.59	46.35K
2024-10-25	0.53	0.56	↑$0.03 (6.14%)	0.53	0.59	41.60K
2024-10-24	0.52	0.54	↑$0.02 (4.45%)	0.51	0.55	59.87K
2024-10-23	0.49	0.54	↑$0.05 (11.11%)	0.49	0.56	19.60K
2024-10-22	0.58	0.59	↑$0.01 (1.72%)	0.55	0.59	30.96K
2024-10-21	0.60	0.56	↓$0.04 (-6.30%)	0.55	0.60	41.75K
2024-10-18	0.59	0.60	↑$0.01 (1.97%)	0.57	0.61	143.30K
2024-10-17	0.56	0.60	↑$0.04 (6.96%)	0.56	0.64	1.19M
2024-10-16	0.52	0.51	↓$0.01 (-1.33%)	0.50	0.52	39.30K
2024-10-15	0.52	0.50	↓$0.02 (-3.96%)	0.50	0.52	74.69K
2024-10-14	0.50	0.51	↑$0.01 (2.00%)	0.48	0.52	44.59K
2024-10-11	0.48	0.50	↑$0.02 (3.71%)	0.48	0.55	41.84K
2024-10-10	0.51	0.52	↑$0.00 (0.78%)	0.51	0.54	81.31K