(NY: ZKH )

3.955 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	4.000	4.025	3.815	3.955	48,501	+0.04(+1.15%)
Nov 04, 2024	3.820	4.070	3.680	3.910	97,027	+0.07(+1.82%)
Nov 01, 2024	3.820	3.950	3.755	3.840	71,948	+0.02(+0.52%)
Oct 31, 2024	3.620	3.910	3.620	3.820	110,115	+0.17(+4.66%)
Oct 30, 2024	3.610	3.750	3.575	3.650	26,997	+0.02(+0.55%)
Oct 29, 2024	3.600	3.770	3.600	3.630	75,217	-0.09(-2.42%)
Oct 28, 2024	3.600	3.780	3.500	3.720	54,653	+0.07(+1.92%)
Oct 25, 2024	3.600	3.730	3.560	3.650	52,305	+0.01(+0.27%)
Oct 24, 2024	3.600	3.690	3.600	3.640	23,799	-0.06(-1.62%)
Oct 23, 2024	3.720	3.800	3.610	3.700	311,995	-0.12(-3.14%)
Oct 22, 2024	3.690	3.915	3.690	3.820	58,756	+0.02(+0.53%)
Oct 21, 2024	3.690	3.850	3.690	3.800	68,205	-0.06(-1.55%)
Oct 18, 2024	3.800	4.000	3.795	3.860	88,444	+0.17(+4.47%)
Oct 17, 2024	3.530	3.800	3.520	3.695	82,220	-0.01(-0.14%)
Oct 16, 2024	3.580	3.780	3.580	3.700	63,394	+0.12(+3.35%)
Oct 15, 2024	3.770	3.780	3.540	3.580	55,451	-0.20(-5.29%)
Oct 14, 2024	3.750	3.850	3.635	3.780	105,208	+0.03(+0.80%)
Oct 11, 2024	3.640	3.780	3.560	3.750	41,641	+0.11(+3.02%)
Oct 10, 2024	3.500	3.750	3.430	3.640	54,016	+0.02(+0.55%)
Oct 09, 2024	3.520	3.680	3.455	3.620	64,775	+0.12(+3.43%)
Oct 08, 2024	3.340	3.550	3.150	3.500	151,438	+0.13(+3.86%)
Oct 07, 2024	3.600	3.740	3.310	3.370	149,573	-0.34(-9.16%)
Oct 04, 2024	3.590	3.750	3.575	3.710	75,936	+0.00(+0.00%)
Oct 03, 2024	3.470	3.900	3.430	3.710	186,748	+0.01(+0.27%)
Oct 02, 2024	3.670	3.800	3.550	3.700	196,433	+0.13(+3.64%)
Oct 01, 2024	3.450	3.730	3.330	3.570	123,179	-0.12(-3.25%)
Sep 30, 2024	3.690	3.750	3.443	3.690	330,133	+0.25(+7.27%)
Sep 27, 2024	3.020	3.550	2.980	3.440	143,380	+0.34(+10.97%)
Sep 26, 2024	2.900	3.150	2.900	3.100	112,069	+0.20(+6.90%)
Sep 25, 2024	2.800	2.930	2.773	2.900	46,514	+0.14(+5.07%)
Sep 24, 2024	2.910	2.940	2.690	2.760	82,279	-0.18(-6.12%)
Sep 23, 2024	2.920	2.980	2.910	2.940	24,969	-0.05(-1.67%)
Sep 20, 2024	3.000	3.030	2.900	2.990	63,841	-0.04(-1.32%)
Sep 19, 2024	3.000	3.100	2.910	3.030	33,669	+0.04(+1.34%)
Sep 18, 2024	3.000	3.000	2.900	2.990	34,638	-0.08(-2.61%)
Sep 17, 2024	3.000	3.250	2.970	3.070	46,979	+0.08(+2.68%)
Sep 16, 2024	2.990	3.100	2.850	2.990	37,452	+0.11(+3.82%)
Sep 13, 2024	2.970	3.000	2.820	2.880	64,217	-0.06(-2.04%)
Sep 12, 2024	3.000	3.025	2.850	2.940	109,230	-0.03(-1.01%)
Sep 11, 2024	3.000	3.050	2.900	2.970	81,503	-0.01(-0.34%)
Sep 10, 2024	3.020	3.035	2.790	2.980	93,328	-0.05(-1.65%)
Sep 09, 2024	2.970	3.220	2.970	3.030	39,554	+0.03(+1.00%)
Sep 06, 2024	3.140	3.190	2.960	3.000	37,481	-0.05(-1.64%)
Sep 05, 2024	2.960	3.170	2.800	3.050	25,193	-0.02(-0.65%)
Sep 04, 2024	3.050	3.180	2.960	3.070	46,051	+0.10(+3.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.