Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial

ZKH Group (ZKH) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free ZKH Stock Alerts
$11.37
-0.71 (-5.88%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsSEC FilingsShort InterestSocial Media

ZKH Group Stock Price Performance

5 Day
Performance
-3.64%
1 Month
Performance
-6.50%
3 Month
Performance
-36.37%
Year-To-Date
Performance
-30.29%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

ZKH Stock Chart for Monday, May, 20, 2024

ZKH Chart by TradingView

ZKH Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.97$11.37
-5.01%		$12.35$11.0020,892 shs$1.45 billion
05/16/2024$11.80$11.97
+1.44%		$12.18$11.8518,649 shs$1.53 billion
05/15/2024$11.95$11.80
-1.26%		$12.20$11.3040,213 shs$1.51 billion
05/14/2024$12.21$11.95
-2.13%		$12.29$11.5624,949 shs$1.53 billion
05/13/2024$11.66$12.21
+4.72%		$12.48$11.4131,980 shs$1.56 billion
05/10/2024$12.70$11.66
-8.19%		$12.75$11.2926,110 shs$1.49 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
05/09/2024$12.22$12.70
+3.93%		$12.99$12.0619,897 shs$1.62 billion
05/08/2024$12.95$12.22
-5.64%		$12.94$12.1215,641 shs$1.56 billion
05/07/2024$12.73$12.95
+1.73%		$12.99$12.1120,153 shs$1.66 billion
05/06/2024$12.34$12.73
+3.16%		$12.73$12.0021,801 shs$1.63 billion
05/03/2024$12.05$12.34
+2.41%		$12.57$11.8027,839 shs$1.58 billion
05/02/2024$11.96$12.05
+0.75%		$12.41$11.5121,040 shs$1.54 billion
05/01/2024$11.50$11.96
+4.00%		$11.98$11.2535,252 shs$1.53 billion
04/30/2024$12.25$11.50
-6.12%		$12.07$11.5018,987 shs$1.47 billion
04/29/2024$12.43$12.25
-1.45%		$12.81$11.8227,864 shs$1.57 billion
04/26/2024$11.79$12.43
+5.43%		$12.70$11.5040,429 shs$1.58 billion
04/25/2024$12.46$11.79
-5.38%		$12.24$11.4619,326 shs$1.50 billion
04/24/2024$12.17$12.46
+2.38%		$12.97$11.8021,443 shs$1.59 billion
04/23/2024$12.57$12.17
-3.18%		$12.80$11.8014,592 shs$1.55 billion
04/22/2024$12.16$12.57
+3.37%		$12.57$11.2549,833 shs$1.60 billion
04/19/2024$12.77$12.16
-4.78%		$13.98$11.8562,293 shs$1.55 billion
04/18/2024$13.51$12.77
-5.48%		$13.96$12.7559,141 shs$1.63 billion
04/17/2024$14.07$13.51
-3.98%		$14.48$13.3148,084 shs$1.72 billion
04/16/2024$14.28$14.07
-1.47%		$15.00$13.6075,944 shs$1.79 billion
04/15/2024$14.78$14.28
-3.38%		$15.10$13.8950,473 shs$1.82 billion
04/12/2024$15.95$14.66
-8.09%		$15.99$14.6479,960 shs$1.87 billion
04/11/2024$16.54$15.95
-3.57%		$16.91$15.6143,308 shs$2.03 billion
04/10/2024$17.19$16.54
-3.78%		$17.69$16.2252,609 shs$2.11 billion
04/09/2024$16.39$17.19
+4.88%		$17.70$16.5063,234 shs$2.19 billion
04/08/2024$16.16$16.39
+1.42%		$16.84$15.4068,055 shs$2.09 billion
04/05/2024$15.85$16.16
+1.96%		$16.50$15.4552,526 shs$2.06 billion
04/04/2024$16.40$15.85
-3.35%		$16.89$15.5050,894 shs$2.02 billion
04/03/2024$16.10$16.40
+1.86%		$18.48$15.89113,634 shs$2.09 billion
04/02/2024$15.75$16.10
+2.22%		$16.18$15.1120,363 shs$2.05 billion
04/01/2024$16.04$15.75
-1.81%		$17.05$15.2450,066 shs$2.01 billion
03/29/2024$16.04$16.04$17.10$15.9010,530 shs$2.04 billion
03/28/2024$16.70$16.04
-3.95%		$17.10$15.9010,530 shs$2.04 billion
03/27/2024$18.23$16.70
-8.39%		$18.40$16.1588,250 shs$2.13 billion
03/26/2024$19.10$18.23
-4.55%		$19.50$17.8077,916 shs$2.32 billion
03/25/2024$19.26$19.10
-0.83%		$19.75$18.0748,184 shs$2.43 billion
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/22/2024$19.51$19.26
-1.28%		$20.07$18.2523,155 shs$2.45 billion
03/21/2024$18.31$19.51
+6.55%		$19.88$18.1098,286 shs$2.49 billion
03/20/2024$18.15$18.31
+0.88%		$18.98$17.7058,529 shs$2.33 billion
03/19/2024$19.25$18.15
-5.71%		$19.04$17.5121,645 shs$2.31 billion
03/18/2024$18.58$19.25
+3.61%		$19.94$18.2453,651 shs$2.45 billion
03/15/2024$18.74$18.58
-0.85%		$19.50$17.9545,489 shs$2.37 billion
03/14/2024$18.19$18.74
+3.02%		$18.74$17.7071,012 shs$2.39 billion
03/13/2024$19.50$18.19
-6.72%		$19.90$18.0229,649 shs$2.32 billion
03/12/2024$17.10$19.50
+14.04%		$19.50$17.3253,674 shs$2.49 billion
03/11/2024$17.61$17.10
-2.90%		$19.66$16.75103,837 shs$2.18 billion
03/08/2024$18.85$17.61
-6.58%		$19.74$17.5039,951 shs$2.24 billion
03/07/2024$17.78$18.85
+6.02%		$19.74$17.85103,365 shs$2.40 billion
03/06/2024$18.50$17.78
-3.89%		$19.11$17.5150,425 shs$2.27 billion
03/05/2024$19.00$18.50
-2.63%		$19.47$18.0960,474 shs$2.36 billion
03/04/2024$19.64$19.00
-3.26%		$19.78$18.4940,819 shs$2.42 billion
03/01/2024$20.27$19.64
-3.11%		$20.78$19.2071,106 shs$2.50 billion
02/29/2024$19.79$20.27
+2.43%		$21.11$19.4076,588 shs$2.58 billion
02/28/2024$19.09$19.79
+3.67%		$19.79$18.4955,167 shs$2.52 billion
02/27/2024$19.21$19.09
-0.60%		$19.67$18.7539,840 shs$2.43 billion
02/26/2024$19.13$19.21
+0.39%		$20.85$18.4742,726 shs$2.45 billion
02/23/2024$18.39$18.91
+2.83%		$19.69$17.5453,946 shs$2.41 billion
02/22/2024$17.87$18.39
+2.91%		$19.85$18.0082,835 shs$2.34 billion
02/21/2024$17.87$17.87$19.15$17.2853,251 shs$2.28 billion
02/20/2024$19.15$17.87
-6.68%		$19.17$17.1811,739 shs$2.28 billion
02/19/2024$19.15$19.15$20.89$19.0537,100 shs$2.44 billion

Related Companies:
This page (NYSE:ZKH) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders