Skip to main content
ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.440
+0.080 (5.88%)
At close: Jun 26, 2026, 4:00 PM EDT
1.390
-0.050 (-3.47%)
After-hours: Jun 26, 2026, 4:10 PM EDT

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.331.441.331.391.392.21%1,279
Jun 25, 20261.451.481.341.361.36-8.72%6,494
Jun 24, 20261.571.581.391.491.49-5.10%7,237
Jun 23, 20261.311.611.291.571.5717.16%93,525
Jun 22, 20261.381.411.341.341.34-0.74%5,634
Jun 18, 20261.441.471.261.351.35-8.16%15,224
Jun 17, 20261.511.511.391.471.47-3.30%10,434
Jun 16, 20261.561.561.521.521.520.66%1,637
Jun 15, 20261.621.621.501.511.51-9.04%1,478
Jun 12, 20261.661.761.601.661.66-4.60%19,907
Jun 11, 20261.691.771.691.741.74-1.14%10,614
Jun 10, 20261.791.821.701.761.762.92%3,659
Jun 9, 20261.621.961.471.711.713.30%63,801
Jun 8, 20261.301.901.301.661.6625.41%67,396
Jun 5, 20261.291.321.271.321.32-4,051
Jun 4, 20261.311.321.311.321.320.76%820
Jun 3, 20261.331.331.311.311.31-2.24%29,221
Jun 2, 20261.311.421.311.341.341.52%25,903
Jun 1, 20261.371.421.281.321.32-6.78%9,961
May 29, 20261.401.551.361.421.422.61%45,500
May 28, 20261.361.401.361.381.38-4.17%3,346
May 27, 20261.421.501.351.441.440.70%17,802
May 26, 20261.361.471.351.431.43-7.14%10,150
May 22, 20261.291.551.291.541.544.05%3,385
May 21, 20261.531.551.471.481.48-4.52%4,993
May 20, 20261.541.551.421.551.559.93%7,114
May 19, 20261.411.411.411.411.41-1.40%1,841
May 18, 20261.341.551.341.431.435.93%20,070
May 15, 20261.571.571.311.351.35-4.93%7,551
May 14, 20261.521.521.421.421.422.90%3,026
May 13, 20261.411.581.371.381.380.73%19,291
May 12, 20261.451.451.371.371.37-2.15%4,936
May 11, 20261.371.451.371.401.400.01%8,822
May 8, 20261.381.401.381.401.40-3.45%1,397
May 7, 20261.421.451.401.451.452.11%13,199
May 6, 20261.431.461.421.421.42-4.02%14,663
May 5, 20261.461.631.421.481.482.74%7,230
May 4, 20261.461.501.441.441.44-1.37%3,465
May 1, 20261.461.461.461.461.46-4.89%662
Apr 30, 20261.471.661.401.541.545.86%6,998
Apr 29, 20261.501.801.401.451.45-2.03%4,111
Apr 28, 20261.621.841.281.481.48-8.64%27,091
Apr 27, 20261.651.711.611.621.62-3.57%11,249
Apr 24, 20261.871.921.611.681.684.30%8,807
Apr 23, 20261.721.801.611.611.611.30%6,435
Apr 22, 20261.501.881.491.591.594.61%5,765
Apr 21, 20261.481.571.481.521.527.80%3,058
Apr 20, 20261.331.411.331.411.415.22%9,736
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, 20261.431.431.371.401.40-1.72%11,231
Apr 14, 20261.401.571.311.431.421.75%6,857
Apr 13, 20261.351.411.351.401.402.94%4,026
Apr 10, 20261.281.431.281.361.367.09%3,322
Apr 9, 20261.471.471.271.271.27-13.61%2,470
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%22,056
Apr 2, 20261.591.681.591.641.64-1,962
Apr 1, 20261.471.681.471.641.646.49%5,092
Mar 31, 20261.431.661.311.541.5423.20%25,344
Mar 30, 20261.471.631.251.251.25-22.36%13,130
Mar 27, 20261.711.731.611.611.61-7.20%6,759
Mar 26, 20261.731.741.661.741.742.22%2,703
Mar 25, 20261.731.731.671.701.703.19%2,721
Mar 24, 20261.571.751.351.651.652.81%173,237
Mar 23, 20261.711.771.601.601.60-6.98%2,727
Mar 20, 20261.661.721.661.721.721.18%957
Mar 19, 20261.801.801.701.701.70-6.59%7,419
Mar 18, 20261.861.931.741.821.82-2.15%1,950
Mar 17, 20261.991.991.801.861.86-8.82%5,227
Mar 16, 20261.672.091.672.042.0416.57%12,895
Mar 13, 20261.791.841.731.751.752.94%3,132
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%12,492
Mar 9, 20261.411.741.411.501.507.14%10,002
Mar 6, 20261.311.431.311.401.406.05%4,499
Mar 5, 20261.441.531.301.321.32-3.64%5,014
Mar 4, 20261.141.391.101.371.3722.31%16,682
Mar 3, 20261.111.381.111.121.120.01%18,697
Mar 2, 20261.211.211.121.121.12-13.08%15,888
Feb 27, 20261.271.291.261.291.29-0.11%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%3,050
Feb 20, 20261.391.401.281.321.32-7.04%9,058
Feb 19, 20261.441.441.391.421.427.58%4,361
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%2,257
Feb 12, 20261.681.681.601.601.60-1.84%2,368
Feb 11, 20261.671.781.511.631.63-2.40%4,218
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%19,762
Feb 4, 20261.681.781.641.641.64-1.80%12,256
Feb 3, 20261.602.011.381.671.672.45%182,037