Skip to main content
ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.450
-0.030 (-2.03%)
Apr 29, 2026, 10:34 AM EDT - Market open

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.501.801.501.55-4.73%2,438
Apr 28, 20261.621.841.281.481.48-8.64%22,820
Apr 27, 20261.651.711.611.621.62-3.57%11,216
Apr 24, 20261.871.921.611.681.684.28%8,807
Apr 23, 20261.721.801.611.611.611.32%6,423
Apr 22, 20261.501.881.491.591.594.61%5,765
Apr 21, 20261.481.571.481.521.527.80%3,056
Apr 20, 20261.331.411.331.411.415.22%9,735
Apr 17, 20261.391.391.341.341.341.52%2,462
Apr 16, 20261.481.491.321.321.32-5.71%36,328
Apr 15, 20261.431.431.371.401.40-1.75%11,102
Apr 14, 20261.401.571.311.431.421.79%6,857
Apr 13, 20261.351.411.351.401.402.94%4,026
Apr 10, 20261.281.431.281.361.367.09%3,310
Apr 9, 20261.471.471.271.271.27-13.61%2,334
Apr 8, 20261.581.581.401.471.471.38%8,210
Apr 7, 20261.591.591.241.451.45-8.81%26,445
Apr 6, 20261.641.651.551.591.59-3.05%19,571
Apr 2, 20261.591.681.591.641.64-1,962
Apr 1, 20261.471.681.471.641.646.49%5,074
Mar 31, 20261.431.661.311.541.5423.20%25,150
Mar 30, 20261.471.631.251.251.25-22.36%11,571
Mar 27, 20261.711.731.611.611.61-7.20%5,379
Mar 26, 20261.731.741.661.741.742.24%2,703
Mar 25, 20261.731.731.671.701.703.16%2,721
Mar 24, 20261.571.751.351.651.652.81%173,237
Mar 23, 20261.711.771.601.601.60-6.98%2,721
Mar 20, 20261.661.721.661.721.721.18%957
Mar 19, 20261.801.801.701.701.70-6.59%7,407
Mar 18, 20261.861.931.741.821.82-2.15%1,950
Mar 17, 20261.991.991.801.861.86-8.82%5,225
Mar 16, 20261.672.091.672.042.0416.57%12,894
Mar 13, 20261.791.841.731.751.752.94%3,131
Mar 12, 20261.671.771.671.701.701.19%4,102
Mar 11, 20261.671.851.601.681.68-1.75%4,995
Mar 10, 20261.701.801.681.711.7114.00%12,441
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