Skip to main content
ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.500
+0.100 (7.14%)
Mar 9, 2026, 4:00 PM EDT - Market closed

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.411.741.411.501.507.14%9,962
Mar 6, 20261.311.431.311.401.406.06%4,499
Mar 5, 20261.441.531.301.321.32-3.65%5,014
Mar 4, 20261.141.391.101.371.3722.32%16,636
Mar 3, 20261.111.381.111.121.12-18,416
Mar 2, 20261.211.211.121.121.12-13.11%15,873
Feb 27, 20261.271.291.261.291.29-0.08%5,308
Feb 26, 20261.271.341.261.291.29-3.73%4,911
Feb 25, 20261.271.561.261.341.345.43%9,038
Feb 24, 20261.271.271.271.271.27-5.85%4,463
Feb 23, 20261.301.361.301.351.352.27%2,852
Feb 20, 20261.391.401.281.321.32-7.04%9,058
Feb 19, 20261.441.441.391.421.427.58%4,360
Feb 18, 20261.491.611.321.321.32-5.71%10,266
Feb 17, 20261.421.501.401.401.40-3.45%10,292
Feb 13, 20261.571.691.451.451.45-9.38%2,149
Feb 12, 20261.681.681.601.601.60-1.84%2,354
Feb 11, 20261.671.781.511.631.63-2.40%4,194
Feb 10, 20261.581.681.581.671.67-1.18%1,395
Feb 9, 20261.671.741.671.691.69-0.59%3,283
Feb 6, 20261.701.791.701.701.70-5,876
Feb 5, 20261.661.801.651.701.703.66%19,758
Feb 4, 20261.681.781.641.641.64-1.80%12,253
Feb 3, 20261.602.011.381.671.672.45%182,037
Feb 2, 20261.561.761.561.631.63-1.51%7,735
Jan 30, 20261.651.701.551.661.66-0.90%19,202
Jan 29, 20261.691.721.631.671.67-4.57%6,799
Jan 28, 20261.611.991.611.751.7510.06%9,469
Jan 27, 20262.062.061.591.591.59-23.92%12,932
Jan 26, 20261.922.151.922.092.091.46%23,526
Jan 23, 20261.852.121.852.062.067.85%22,772
Jan 22, 20261.761.911.761.911.9112.35%28,983
Jan 21, 20261.901.901.631.701.70-10.05%22,669
Jan 20, 20261.551.931.361.891.8920.38%121,399
Jan 16, 20261.531.681.531.571.57-1.88%16,976
Jan 15, 20261.601.741.501.601.601.91%14,078
Jan 14, 20261.741.761.551.571.57-12.29%21,611
Jan 13, 20261.781.821.501.791.797.19%97,182
Jan 12, 20261.771.781.581.671.67-1.18%20,232
Jan 9, 20261.701.701.681.691.694.97%3,154
Jan 8, 20261.731.771.571.611.61-9.04%9,080
Jan 7, 20261.611.811.561.771.7713.46%11,410
Jan 6, 20261.601.801.561.561.56-2.50%4,126
Jan 5, 20261.631.711.551.601.603.90%7,016
Jan 2, 20261.581.641.501.541.542.67%4,651
Dec 31, 20251.551.651.501.501.50-3.54%20,061
Dec 30, 20251.571.581.511.561.56-1.58%10,955
Dec 29, 20251.681.751.521.581.58-4.24%92,472
Dec 26, 20251.601.721.471.651.655.77%28,786
Dec 24, 20251.611.761.201.561.56-6.02%88,228
Dec 23, 20251.691.811.651.661.66-4.05%3,718
Dec 22, 20251.801.811.591.731.73-3.89%14,757
Dec 19, 20251.831.941.731.801.80-19,072
Dec 18, 20251.821.891.801.801.80-2.70%4,067
Dec 17, 20251.871.981.841.851.85-1.07%6,554
Dec 16, 20251.891.891.871.871.87-0.53%2,208
Dec 15, 20251.901.921.761.881.88-5.29%4,772
Dec 12, 20251.792.131.791.991.9918.15%21,425
Dec 11, 20251.962.001.681.681.68-15.15%15,854
Dec 10, 20252.002.001.881.981.982.59%13,640
Dec 9, 20252.002.131.921.931.93-4.46%13,446
Dec 8, 20252.102.212.012.022.02-3.35%7,794
Dec 5, 20252.022.112.022.092.093.98%12,516
Dec 4, 20252.092.131.932.012.01-4.74%10,912
Dec 3, 20252.222.392.002.112.11-4.52%29,512
Dec 2, 20252.202.362.202.212.21-1.34%9,271
Dec 1, 20252.152.242.102.242.243.70%7,183
Nov 28, 20252.152.252.152.162.16-0.92%4,107
Nov 26, 20252.302.362.152.182.18-6.84%12,202
Nov 25, 20252.372.432.302.342.34-3.70%13,360
Nov 24, 20252.332.582.332.432.43-36,763
Nov 21, 20252.552.682.372.432.43-8.65%46,373
Nov 20, 20252.582.692.582.662.663.10%8,526
Nov 19, 20252.702.952.552.582.58-8.19%18,638
Nov 18, 20252.682.812.682.812.811.08%11,816
Nov 17, 20252.552.992.552.782.787.75%46,913
Nov 14, 20252.682.682.552.582.58-2.64%6,635
Nov 13, 20252.792.792.652.652.65-3,873
Nov 12, 20252.702.702.612.652.65-3.21%3,098
Nov 11, 20252.702.752.702.742.740.29%1,689
Nov 10, 20252.792.872.612.732.73-2.15%11,580
Nov 7, 20252.833.052.622.792.79-4.29%55,349
Nov 6, 20253.003.112.722.922.92-5.66%31,262
Nov 5, 20252.723.102.693.093.096.19%68,323
Nov 4, 20252.473.002.452.912.9114.12%130,766
Nov 3, 20252.302.552.302.552.554.51%33,922
Oct 31, 20252.182.542.182.442.4413.49%83,157
Oct 30, 20252.192.282.152.152.15-1.83%24,239
Oct 29, 20252.202.332.142.192.191.86%29,524
Oct 28, 20252.232.232.112.152.15-2.71%11,229
Oct 27, 20252.302.312.192.212.21-3.70%10,573
Oct 24, 20252.272.412.162.302.305.76%47,732
Oct 23, 20252.152.381.992.172.177.43%31,839
Oct 22, 20252.262.292.002.022.02-4.72%49,290
Oct 21, 20252.062.391.992.122.127.61%145,134
Oct 20, 20252.032.061.911.971.97-5.74%30,536
Oct 17, 20252.132.152.062.092.09-3.24%25,621
Oct 16, 20252.302.442.102.162.16-6.90%29,578
Oct 15, 20252.412.632.292.322.322.20%36,474
Oct 14, 20252.292.482.272.272.27-5.42%15,645