Zkteco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Dec 9, 2025	29.50	29.60	29.12	29.15	29.15	-1.02%	1,853,443
Dec 8, 2025	29.23	29.64	29.20	29.45	29.45	1.03%	2,091,446
Dec 5, 2025	28.68	29.15	28.48	29.15	29.15	1.67%	1,748,346
Dec 4, 2025	28.86	29.00	28.40	28.67	28.67	-0.66%	1,698,098
Dec 3, 2025	29.11	29.30	28.76	28.86	28.86	-1.16%	1,793,712
Dec 2, 2025	29.51	29.64	29.18	29.20	29.20	-0.98%	1,806,716
Dec 1, 2025	29.26	29.63	29.11	29.49	29.49	0.79%	2,460,373
Nov 28, 2025	29.20	29.40	29.05	29.26	29.26	0.27%	1,795,627