ZK International Group Co Ltd (ZKIN) Historical Stock Data
0.61 ↑0.01 (2.08%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZKIN is up 1.51% a day on average. There have been 17 days where ZK International Group Co Ltd closed green and 13 days where ZKIN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-19 | 0.65 | 0.64 | ↓$0.01 (-1.20%) | 0.63 | 0.66 | 19.93K |
2024-03-18 | 0.66 | 0.65 | ↓$0.01 (-1.52%) | 0.65 | 0.67 | 9.94K |
2024-03-15 | 0.69 | 0.68 | ↓$0.01 (-1.02%) | 0.65 | 0.70 | 13.63K |
2024-03-14 | 0.70 | 0.68 | ↓$0.02 (-2.66%) | 0.66 | 0.70 | 6.14K |
2024-03-13 | 0.64 | 0.69 | ↑$0.05 (8.18%) | 0.64 | 0.69 | 44.60K |
2024-03-12 | 0.66 | 0.66 | ↓$0.00 (-0.30%) | 0.65 | 0.68 | 11.82K |
2024-03-11 | 0.63 | 0.66 | ↑$0.03 (3.98%) | 0.62 | 0.68 | 25.18K |
2024-03-08 | 0.65 | 0.65 | ↑$0.00 (0.08%) | 0.65 | 0.71 | 15.22K |
2024-03-07 | 0.66 | 0.71 | ↑$0.05 (6.91%) | 0.60 | 0.71 | 58.59K |
Create an account or log in to view more rows.
$ZKIN bear trap?
$ZKIN Move up
let's buy
$ZKIN Growth/Value
$ZKIN I'm not afraid.
I'm long
And I'm strong..........
$ZKIN shaking weak hands that’s all
$ZKIN wtf is that dump
$ZKIN never selling
$ZKIN nearing a decent swing entry point
$ZKIN the greatest stock of all time
will not bow to the shorts
oh yeah
$ZKIN omg this is bullshit