ZJK Industrial Co., Ltd. (ZJK)
NASDAQ: ZJK · Real-Time Price · USD
1.630
-0.080 (-4.68%)
Feb 20, 2026, 4:00 PM EST - Market closed
ZJK Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -4.68% | 21,057 |
| Feb 19, 2026 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 7,123 |
| Feb 18, 2026 | 1.92 | 1.92 | 1.80 | 1.80 | 1.80 | -7.69% | 10,786 |
| Feb 17, 2026 | 1.92 | 1.97 | 1.92 | 1.95 | 1.95 | 3.17% | 1,945 |
| Feb 13, 2026 | 1.94 | 1.94 | 1.89 | 1.89 | 1.89 | 0.53% | 6,967 |
| Feb 12, 2026 | 1.87 | 1.95 | 1.87 | 1.88 | 1.88 | - | 6,227 |
| Feb 11, 2026 | 1.90 | 1.94 | 1.82 | 1.88 | 1.88 | -1.05% | 17,166 |
| Feb 10, 2026 | 1.99 | 2.00 | 1.90 | 1.90 | 1.90 | 1.60% | 3,753 |
| Feb 9, 2026 | 1.86 | 1.97 | 1.85 | 1.87 | 1.87 | 1.08% | 3,156 |
| Feb 6, 2026 | 1.87 | 1.94 | 1.83 | 1.85 | 1.85 | 4.52% | 6,855 |
| Feb 5, 2026 | 1.77 | 1.87 | 1.77 | 1.77 | 1.77 | - | 62,759 |
| Feb 4, 2026 | 1.93 | 1.93 | 1.77 | 1.77 | 1.77 | -7.33% | 16,803 |
| Feb 3, 2026 | 1.95 | 2.08 | 1.85 | 1.91 | 1.91 | -0.52% | 29,905 |
| Feb 2, 2026 | 1.96 | 2.02 | 1.86 | 1.92 | 1.92 | -2.04% | 14,276 |
| Jan 30, 2026 | 1.81 | 2.13 | 1.80 | 1.96 | 1.96 | -3.45% | 28,832 |
| Jan 29, 2026 | 2.10 | 2.14 | 1.98 | 2.03 | 2.03 | -3.33% | 20,411 |
| Jan 28, 2026 | 2.14 | 2.15 | 1.85 | 2.10 | 2.10 | -6.67% | 61,785 |
| Jan 27, 2026 | 2.30 | 2.32 | 2.25 | 2.25 | 2.25 | -0.44% | 4,602 |
| Jan 26, 2026 | 2.25 | 2.30 | 2.21 | 2.26 | 2.26 | 0.89% | 5,295 |
| Jan 23, 2026 | 2.23 | 2.33 | 2.20 | 2.24 | 2.24 | 1.82% | 15,867 |
| Jan 22, 2026 | 2.19 | 2.28 | 2.19 | 2.20 | 2.20 | -0.45% | 4,108 |
| Jan 21, 2026 | 2.21 | 2.27 | 2.21 | 2.21 | 2.21 | - | 4,397 |
| Jan 20, 2026 | 2.20 | 2.38 | 2.20 | 2.21 | 2.21 | - | 8,365 |
| Jan 16, 2026 | 2.28 | 2.38 | 2.20 | 2.21 | 2.21 | -2.21% | 11,120 |
| Jan 15, 2026 | 2.16 | 2.38 | 2.16 | 2.26 | 2.26 | - | 10,224 |
| Jan 14, 2026 | 2.30 | 2.33 | 2.26 | 2.26 | 2.26 | -1.74% | 8,439 |
| Jan 13, 2026 | 2.37 | 2.37 | 2.28 | 2.30 | 2.30 | -2.13% | 22,159 |
| Jan 12, 2026 | 2.45 | 2.45 | 2.35 | 2.35 | 2.35 | -0.42% | 11,914 |
| Jan 9, 2026 | 2.47 | 2.52 | 2.34 | 2.36 | 2.36 | -0.84% | 7,355 |
| Jan 8, 2026 | 2.33 | 2.54 | 2.33 | 2.38 | 2.38 | -2.06% | 13,195 |
| Jan 7, 2026 | 2.39 | 2.46 | 2.20 | 2.43 | 2.43 | 1.67% | 11,342 |
| Jan 6, 2026 | 2.51 | 2.65 | 2.39 | 2.39 | 2.39 | -2.45% | 38,464 |
| Jan 5, 2026 | 2.25 | 2.58 | 2.22 | 2.45 | 2.45 | 10.36% | 62,122 |
| Jan 2, 2026 | 2.00 | 2.25 | 2.00 | 2.22 | 2.22 | 11.00% | 25,747 |
| Dec 31, 2025 | 2.05 | 2.10 | 2.00 | 2.00 | 2.00 | -1.96% | 32,681 |
| Dec 30, 2025 | 2.09 | 2.12 | 2.01 | 2.04 | 2.04 | 1.49% | 29,419 |
| Dec 29, 2025 | 2.02 | 2.15 | 2.01 | 2.01 | 2.01 | -2.90% | 24,134 |
| Dec 26, 2025 | 2.16 | 2.20 | 2.07 | 2.07 | 2.07 | -0.96% | 22,443 |
| Dec 24, 2025 | 2.06 | 2.18 | 2.06 | 2.09 | 2.09 | 1.46% | 5,965 |
| Dec 23, 2025 | 2.11 | 2.29 | 2.06 | 2.06 | 2.06 | -5.07% | 16,472 |
| Dec 22, 2025 | 2.08 | 2.22 | 2.08 | 2.17 | 2.17 | 8.50% | 16,543 |
| Dec 19, 2025 | 1.99 | 2.36 | 1.99 | 2.00 | 2.00 | -0.50% | 151,849 |
| Dec 18, 2025 | 2.08 | 2.10 | 2.00 | 2.01 | 2.01 | -2.43% | 10,462 |
| Dec 17, 2025 | 2.10 | 2.19 | 2.00 | 2.06 | 2.06 | -1.44% | 11,975 |
| Dec 16, 2025 | 1.99 | 2.09 | 1.98 | 2.09 | 2.09 | 6.09% | 12,226 |
| Dec 15, 2025 | 2.39 | 2.39 | 1.97 | 1.97 | 1.97 | -17.92% | 35,393 |
| Dec 12, 2025 | 2.38 | 2.44 | 2.36 | 2.40 | 2.40 | -1.64% | 9,507 |
| Dec 11, 2025 | 2.50 | 2.63 | 2.25 | 2.44 | 2.44 | -2.40% | 23,826 |
| Dec 10, 2025 | 2.67 | 2.80 | 2.41 | 2.50 | 2.50 | 1.63% | 55,533 |
| Dec 9, 2025 | 2.86 | 2.88 | 2.40 | 2.46 | 2.46 | -13.99% | 30,475 |