Zkteco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	29.77	33.38	29.77	33.06	33.06	11.58%	17,714,550
Dec 29, 2025	29.18	30.08	29.18	29.63	29.63	1.20%	3,566,360
Dec 26, 2025	29.41	29.69	29.12	29.28	29.28	-0.48%	2,623,393
Dec 25, 2025	29.06	29.62	28.98	29.42	29.42	1.27%	3,123,372
Dec 24, 2025	28.45	29.09	28.33	29.05	29.05	2.29%	2,521,636
Dec 23, 2025	29.00	29.00	28.25	28.40	28.40	-1.87%	2,750,738
Dec 22, 2025	28.61	29.30	28.44	28.94	28.94	1.90%	3,071,801
Dec 19, 2025	28.44	28.83	28.38	28.40	28.40	-0.14%	2,066,749
Dec 18, 2025	27.95	28.66	27.90	28.44	28.44	0.92%	2,120,637
Dec 17, 2025	27.96	28.25	27.58	28.18	28.18	0.71%	2,030,140
Dec 16, 2025	28.34	28.49	27.78	27.98	27.98	-1.34%	1,753,946
Dec 15, 2025	28.66	28.89	28.32	28.36	28.36	-1.83%	1,669,140
Dec 12, 2025	28.68	29.05	28.43	28.89	28.89	0.91%	2,150,212
Dec 11, 2025	29.29	29.42	28.60	28.63	28.63	-2.29%	1,760,820
Dec 10, 2025	29.07	29.37	28.74	29.30	29.30	0.51%	2,001,449