ZK International Group Co Ltd (ZKIN) Historical Stock Data

0.68 ↑0.02 (3.04%)

As of April 30, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ZKIN is up 1.37% a day on average. There have been 18 days where ZK International Group Co Ltd closed green and 12 days where ZKIN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-01	0.68	0.66	↓$0.02 (-2.95%)	0.66	0.68	13.36K
2024-04-30	0.66	0.68	↑$0.02 (2.27%)	0.64	0.68	24.58K
2024-04-29	0.62	0.63	↑$0.01 (0.89%)	0.61	0.64	28.50K
2024-04-26	0.65	0.62	↓$0.03 (-3.97%)	0.60	0.65	26.99K
2024-04-25	0.61	0.65	↑$0.04 (6.54%)	0.60	0.66	3.54K
2024-04-24	0.63	0.61	↓$0.02 (-3.85%)	0.60	0.67	17.88K
2024-04-23	0.64	0.66	↑$0.02 (3.08%)	0.64	0.68	6.74K
2024-04-22	0.67	0.65	↓$0.02 (-2.42%)	0.61	0.67	9.58K
2024-04-19	0.57	0.62	↑$0.05 (8.66%)	0.57	0.68	12.53K
2024-04-18	0.61	0.60	↓$0.01 (-1.64%)	0.60	0.63	14.03K
2024-04-17	0.63	0.63	↓$0.00 (-0.22%)	0.63	0.68	8.36K
2024-04-16	0.66	0.64	↓$0.01 (-2.26%)	0.62	0.67	12.36K
2024-04-15	0.67	0.66	↓$0.01 (-1.49%)	0.65	0.67	2.35K
2024-04-12	0.64	0.65	↑$0.01 (0.80%)	0.64	0.66	12.31K
2024-04-11	0.64	0.65	↑$0.00 (0.53%)	0.64	0.67	6.72K
2024-04-10	0.64	0.67	↑$0.03 (4.56%)	0.62	0.67	26.56K
2024-04-09	0.62	0.64	↑$0.02 (3.23%)	0.60	0.67	112.63K
2024-04-08	0.58	0.62	↑$0.04 (6.90%)	0.58	0.62	42.31K
2024-04-05	0.58	0.59	↑$0.00 (0.51%)	0.58	0.61	6.82K
2024-04-04	0.60	0.61	↑$0.01 (1.65%)	0.59	0.61	13.93K
2024-04-03	0.57	0.59	↑$0.02 (3.51%)	0.57	0.62	11.99K
2024-04-02	0.61	0.60	↓$0.01 (-2.41%)	0.56	0.62	18.95K
2024-04-01	0.61	0.61	↑$0.00 (0.00%)	0.61	0.62	15.99K
2024-03-28	0.62	0.58	↓$0.03 (-5.42%)	0.57	0.63	17.31K
2024-03-27	0.53	0.58	↑$0.05 (9.79%)	0.53	0.59	24.15K
2024-03-26	0.51	0.56	↑$0.04 (8.38%)	0.51	0.63	89.78K
2024-03-25	0.59	0.62	↑$0.03 (5.42%)	0.59	0.62	8.73K
2024-03-22	0.60	0.59	↓$0.01 (-0.86%)	0.58	0.62	22.97K
2024-03-21	0.58	0.62	↑$0.04 (6.03%)	0.58	0.62	18.97K
2024-03-20	0.62	0.60	↓$0.02 (-4.02%)	0.49	0.65	49.63K