Zkteco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	31.12	31.45	30.80	30.92	30.92	-1.31%	4,730,213
Apr 29, 2026	31.90	31.97	30.87	31.33	31.33	-8.92%	9,620,001
Apr 28, 2026	35.81	35.89	34.30	34.40	34.40	-4.68%	4,760,575
Apr 27, 2026	35.49	36.42	35.17	36.09	36.09	1.12%	4,237,588
Apr 24, 2026	36.17	36.64	35.40	35.69	35.69	-3.04%	7,270,301
Apr 23, 2026	35.84	37.50	35.68	36.81	36.81	7.66%	11,711,550
Apr 22, 2026	33.90	34.28	33.45	34.19	34.19	0.06%	3,034,905
Apr 21, 2026	34.60	34.60	33.93	34.17	34.17	-1.64%	2,435,629
Apr 20, 2026	34.38	34.85	34.20	34.74	34.74	0.81%	2,487,650
Apr 17, 2026	34.18	34.71	34.06	34.46	34.46	0.50%	2,588,547
Apr 16, 2026	34.12	34.40	34.00	34.29	34.29	0.56%	2,070,212
Apr 15, 2026	34.68	34.90	34.01	34.10	34.10	-1.04%	2,231,302
Apr 14, 2026	34.50	34.54	34.09	34.46	34.46	1.20%	2,499,935
Apr 13, 2026	33.80	34.30	33.72	34.05	34.05	-0.15%	1,962,895
Apr 10, 2026	34.22	34.66	34.07	34.10	34.10	0.24%	2,971,180
Apr 9, 2026	34.15	34.30	33.89	34.02	34.02	-1.96%	2,398,320
Apr 8, 2026	33.90	34.74	33.90	34.70	34.70	4.83%	3,384,460
Apr 7, 2026	32.69	33.46	32.69	33.10	33.10	1.69%	1,837,592
Apr 3, 2026	33.26	33.52	32.51	32.55	32.55	-1.90%	1,680,391
Apr 2, 2026	34.00	34.21	32.95	33.18	33.18	-2.21%	2,137,597
Apr 1, 2026	33.61	34.13	33.52	33.93	33.93	3.10%	2,570,180
Mar 31, 2026	33.55	34.04	32.90	32.91	32.91	-2.05%	1,922,050
Mar 30, 2026	33.01	33.80	32.88	33.60	33.60	-0.80%	1,897,200
Mar 27, 2026	33.03	34.05	33.03	33.87	33.87	1.07%	1,922,023
Mar 26, 2026	33.97	34.37	33.33	33.51	33.51	-1.27%	2,251,332
Mar 25, 2026	33.80	34.60	33.71	33.94	33.94	0.83%	2,795,511
Mar 24, 2026	33.11	33.77	32.61	33.66	33.66	3.57%	3,228,836
Mar 23, 2026	34.47	34.62	32.12	32.50	32.50	-7.49%	4,951,895
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