ZK International Group Co Ltd (ZKIN) Historical Stock Data

0.65 ↓0.00 (-0.42%)

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

Historical Data

In the past 30 trading days, ZKIN is up 1.78% 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
2024-12-20	0.63	0.65	↑$0.02 (2.63%)	0.62	0.68	48.48K
2024-12-19	0.76	0.65	↓$0.11 (-14.23%)	0.62	0.76	66.25K
2024-12-18	0.76	0.76	↑$0.00 (0.65%)	0.76	0.81	10.94K
2024-12-17	0.77	0.79	↑$0.02 (2.60%)	0.76	0.81	48K
2024-12-16	0.76	0.81	↑$0.05 (6.34%)	0.76	0.82	83.97K
2024-12-13	0.75	0.82	↑$0.07 (9.00%)	0.75	0.83	41.33K
2024-12-12	0.72	0.75	↑$0.03 (4.79%)	0.70	0.79	32.40K
2024-12-11	0.83	0.73	↓$0.10 (-12.04%)	0.73	0.85	138.67K
2024-12-10	0.70	0.79	↑$0.09 (12.86%)	0.70	0.90	567.89K
2024-12-09	0.63	0.69	↑$0.06 (9.34%)	0.61	0.70	115.75K
2024-12-06	0.62	0.62	↓$0.00 (-0.39%)	0.61	0.65	98.36K
2024-12-05	0.57	0.60	↑$0.03 (6.01%)	0.53	0.62	154.07K
2024-12-04	0.54	0.57	↑$0.03 (4.64%)	0.53	0.57	14.71K
2024-12-03	0.54	0.54	↓$0.00 (-0.52%)	0.53	0.56	31.04K
2024-12-02	0.55	0.52	↓$0.03 (-6.33%)	0.50	0.55	51.23K
2024-11-29	0.54	0.54	↑$0.00 (0.00%)	0.51	0.55	35.58K
2024-11-27	0.51	0.51	↑$0.00 (0.29%)	0.51	0.56	16.46K
2024-11-26	0.52	0.52	↓$0.00 (-0.61%)	0.52	0.56	14.96K
2024-11-25	0.55	0.54	↓$0.01 (-1.82%)	0.52	0.55	16.30K
2024-11-22	0.52	0.53	↑$0.01 (2.19%)	0.52	0.56	23.27K
2024-11-21	0.51	0.52	↑$0.01 (2.16%)	0.51	0.57	19.39K
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