Zkteco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	36.50	36.88	35.08	35.13	35.13	-3.86%	3,947,796
Mar 19, 2026	37.33	37.33	36.36	36.54	36.54	-3.33%	3,887,955
Mar 18, 2026	37.35	37.98	36.79	37.80	37.80	1.53%	3,767,843
Mar 17, 2026	39.28	39.42	37.22	37.23	37.23	-4.90%	5,346,365
Mar 16, 2026	38.00	39.15	37.51	39.15	39.15	3.27%	7,293,873
Mar 13, 2026	37.51	38.48	36.92	37.91	37.91	0.45%	5,146,168
Mar 12, 2026	38.23	38.23	37.35	37.74	37.74	-2.25%	5,273,264
Mar 11, 2026	38.51	39.45	38.26	38.61	38.61	1.21%	7,708,130
Mar 10, 2026	38.12	38.50	37.71	38.15	38.15	1.27%	3,815,802
Mar 9, 2026	37.01	37.87	36.61	37.67	37.67	0.19%	4,379,043
Mar 6, 2026	36.60	38.65	36.56	37.60	37.60	1.90%	6,497,676
Mar 5, 2026	36.28	37.34	36.16	36.90	36.90	3.65%	4,929,466
Mar 4, 2026	35.20	36.17	35.14	35.60	35.60	-0.20%	3,460,817
Mar 3, 2026	37.63	37.98	35.53	35.67	35.67	-4.91%	5,879,243
Mar 2, 2026	38.45	38.78	37.48	37.51	37.51	-4.58%	6,668,462
Feb 27, 2026	38.62	39.52	38.20	39.31	39.31	0.92%	8,755,812
Feb 26, 2026	38.58	38.98	38.10	38.95	38.95	0.75%	4,260,740
Feb 25, 2026	37.93	38.99	37.93	38.66	38.66	1.79%	4,101,330
Feb 24, 2026	38.90	39.04	37.38	37.98	37.98	-1.66%	4,449,188
Feb 13, 2026	38.47	38.95	38.40	38.62	38.62	0.29%	3,956,205
Feb 12, 2026	38.13	38.70	38.13	38.51	38.51	0.68%	2,931,202
Feb 11, 2026	38.94	38.94	38.23	38.25	38.25	-1.26%	3,084,657
Feb 10, 2026	38.60	39.04	38.30	38.74	38.74	0.05%	4,172,360
Feb 9, 2026	37.59	38.75	37.50	38.72	38.72	4.31%	5,108,738
Feb 6, 2026	37.49	37.97	36.93	37.12	37.12	-1.85%	3,906,936
Feb 5, 2026	37.98	38.28	37.61	37.82	37.82	-1.05%	3,044,779
Feb 4, 2026	38.45	38.67	37.83	38.22	38.22	-1.34%	4,174,514
Feb 3, 2026	37.99	38.74	37.95	38.74	38.74	2.68%	3,843,738
Feb 2, 2026	38.11	38.78	37.65	37.73	37.73	-1.05%	4,102,604
Jan 30, 2026	38.42	38.70	37.38	38.13	38.13	-1.45%	5,966,196
Jan 29, 2026	39.00	40.25	38.38	38.69	38.69	-0.67%	7,748,885
Jan 28, 2026	39.86	39.93	38.78	38.95	38.95	-1.99%	5,072,241
Jan 27, 2026	39.29	39.86	38.05	39.74	39.74	-0.03%	6,338,774
Jan 26, 2026	41.69	41.70	38.91	39.75	39.75	-4.68%	11,731,306
Jan 23, 2026	40.80	41.88	40.12	41.70	41.70	3.60%	13,523,520
Jan 22, 2026	40.14	40.42	39.74	40.25	40.25	0.68%	6,671,054
Jan 21, 2026	39.81	40.43	39.55	39.98	39.98	-0.94%	6,716,251
Jan 20, 2026	42.00	42.04	39.91	40.36	40.36	-3.12%	9,342,613
Jan 19, 2026	42.00	42.27	41.44	41.66	41.66	-1.75%	8,877,067
Jan 16, 2026	44.01	44.30	41.98	42.40	42.40	-3.64%	12,989,340
Jan 15, 2026	44.21	45.90	43.58	44.00	44.00	-1.72%	14,929,892
Jan 14, 2026	45.97	47.37	44.07	44.77	44.77	-3.78%	25,324,261
Jan 13, 2026	49.67	50.50	45.20	46.53	46.53	-4.77%	26,622,144
Jan 12, 2026	41.52	49.85	41.23	48.86	48.86	17.59%	35,437,025
Jan 9, 2026	41.21	41.63	39.68	41.55	41.55	-2.97%	22,201,630
Jan 8, 2026	42.17	43.76	41.78	42.82	42.82	-0.23%	29,160,430
Jan 7, 2026	44.15	45.10	41.28	42.92	42.92	-9.81%	35,607,571
Jan 6, 2026	46.23	47.59	43.00	47.59	47.59	19.99%	38,865,690
Jan 5, 2026	35.05	39.66	35.03	39.66	39.66	20.00%	20,059,574
Dec 31, 2025	32.70	33.79	32.28	33.05	33.05	-0.03%	11,720,090