ZK International Group Co., Ltd. (ZKIN)

ZK International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 15, 2024	0.50	0.55	0.50	0.52	0.52	-2.82%	62,578
Nov 14, 2024	0.56	0.56	0.49	0.53	0.53	-15.69%	157,327
Nov 13, 2024	0.55	0.63	0.51	0.63	0.63	25.68%	1,157,209
Nov 12, 2024	0.54	0.54	0.46	0.50	0.50	-7.72%	72,024
Nov 11, 2024	0.52	0.55	0.50	0.54	0.54	4.09%	28,378
Nov 8, 2024	0.54	0.58	0.52	0.52	0.52	-6.56%	13,840
Nov 7, 2024	0.52	0.56	0.52	0.56	0.56	2.17%	16,019
Nov 6, 2024	0.57	0.58	0.50	0.55	0.55	-4.80%	90,176
Nov 5, 2024	0.52	0.59	0.52	0.58	0.58	2.72%	35,971
Nov 4, 2024	0.51	0.56	0.50	0.56	0.56	-0.39%	22,870
Nov 1, 2024	0.56	0.57	0.56	0.56	0.56	-1.40%	9,867
Oct 31, 2024	0.52	0.58	0.52	0.57	0.57	2.63%	3,673
Oct 30, 2024	0.57	0.59	0.54	0.56	0.56	-6.95%	14,053
Oct 29, 2024	0.59	0.63	0.57	0.60	0.60	3.02%	37,856
Oct 28, 2024	0.59	0.59	0.56	0.58	0.58	3.39%	46,415
Oct 25, 2024	0.53	0.59	0.53	0.56	0.56	3.38%	41,600
Oct 24, 2024	0.52	0.55	0.51	0.54	0.54	0.18%	61,359
Oct 23, 2024	0.49	0.56	0.49	0.54	0.54	-7.80%	21,130
Oct 22, 2024	0.56	0.59	0.55	0.59	0.59	4.39%	31,164
Oct 21, 2024	0.60	0.60	0.55	0.56	0.56	-6.30%	42,778
Oct 18, 2024	0.59	0.61	0.57	0.60	0.60	0.17%	144,363
Oct 17, 2024	0.56	0.64	0.56	0.60	0.60	17.45%	1,204,259
Oct 16, 2024	0.52	0.52	0.50	0.51	0.51	3.01%	39,295
Oct 15, 2024	0.52	0.52	0.50	0.50	0.50	-2.92%	76,483
Oct 14, 2024	0.50	0.54	0.48	0.51	0.51	1.80%	47,684
Oct 11, 2024	0.48	0.55	0.48	0.50	0.50	-3.28%	43,505
Oct 10, 2024	0.51	0.55	0.51	0.52	0.52	0.78%	88,385
Oct 9, 2024	0.52	0.53	0.49	0.51	0.51	-1.15%	55,743
Oct 8, 2024	0.50	0.55	0.50	0.52	0.52	-9.89%	246,287
Oct 7, 2024	0.57	0.58	0.53	0.58	0.58	-5.39%	203,884
Oct 4, 2024	0.61	0.63	0.53	0.61	0.61	-3.63%	322,673
Oct 3, 2024	0.60	0.65	0.57	0.63	0.63	10.99%	933,883
Oct 2, 2024	0.55	0.58	0.52	0.57	0.57	0.23%	1,023,913
Oct 1, 2024	0.58	0.59	0.52	0.57	0.57	10.51%	8,439,961
Sep 30, 2024	0.46	0.51	0.46	0.51	0.51	14.42%	7,249,143
Sep 27, 2024	0.44	0.49	0.42	0.45	0.45	7.09%	112,350
Sep 26, 2024	0.41	0.44	0.41	0.42	0.42	1.29%	77,219
Sep 25, 2024	0.38	0.44	0.38	0.41	0.41	3.69%	40,783
Sep 24, 2024	0.42	0.43	0.40	0.40	0.40	-4.74%	4,030
Sep 23, 2024	0.42	0.44	0.40	0.42	0.42	-	22,875
Sep 20, 2024	0.44	0.44	0.42	0.42	0.42	-2.89%	11,900
Sep 19, 2024	0.44	0.45	0.42	0.43	0.43	-0.71%	33,946
Sep 18, 2024	0.44	0.45	0.43	0.44	0.44	-5.61%	15,564
Sep 17, 2024	0.43	0.47	0.43	0.46	0.46	0.33%	15,368
Sep 16, 2024	0.47	0.47	0.43	0.46	0.46	-7.85%	8,948
Sep 13, 2024	0.49	0.50	0.45	0.50	0.50	-0.12%	5,377
Sep 12, 2024	0.49	0.50	0.45	0.50	0.50	2.63%	86,622
Sep 11, 2024	0.45	0.49	0.44	0.49	0.49	9.71%	178,736
Sep 10, 2024	0.42	0.44	0.42	0.44	0.44	-1.33%	2,324
Sep 9, 2024	0.42	0.45	0.42	0.45	0.45	3.80%	13,788
Sep 6, 2024	0.44	0.46	0.42	0.43	0.43	-7.68%	24,705
Sep 5, 2024	0.43	0.47	0.43	0.47	0.47	2.60%	778
Sep 4, 2024	0.45	0.49	0.45	0.46	0.46	-2.85%	3,509
Sep 3, 2024	0.46	0.49	0.44	0.47	0.47	0.83%	9,930
Aug 30, 2024	0.46	0.50	0.46	0.47	0.47	-1.25%	8,030
Aug 29, 2024	0.51	0.51	0.43	0.47	0.47	-5.80%	46,794
Aug 28, 2024	0.46	0.51	0.46	0.50	0.50	-1.55%	32,862
Aug 27, 2024	0.48	0.51	0.48	0.51	0.51	0.37%	31,346
Aug 26, 2024	0.50	0.51	0.43	0.51	0.51	-2.29%	40,305
Aug 23, 2024	0.49	0.52	0.48	0.52	0.52	2.28%	12,611
Aug 22, 2024	0.50	0.51	0.48	0.51	0.51	1.62%	40,464
Aug 21, 2024	0.49	0.50	0.47	0.50	0.50	0.18%	13,502
Aug 20, 2024	0.48	0.52	0.48	0.50	0.50	3.61%	7,221
Aug 19, 2024	0.50	0.51	0.47	0.48	0.48	-5.47%	4,723
Aug 16, 2024	0.49	0.51	0.46	0.51	0.51	3.41%	13,094
Aug 15, 2024	0.54	0.55	0.49	0.49	0.49	-3.94%	127,396
Aug 14, 2024	0.49	0.53	0.48	0.51	0.51	3.70%	16,307
Aug 13, 2024	0.48	0.59	0.46	0.50	0.50	5.30%	572,384
Aug 12, 2024	0.48	0.48	0.47	0.47	0.47	0.06%	11,959
Aug 9, 2024	0.49	0.49	0.46	0.47	0.47	-3.10%	21,753
Aug 8, 2024	0.50	0.50	0.48	0.48	0.48	-4.93%	15,896
Aug 7, 2024	0.51	0.55	0.49	0.51	0.51	5.05%	10,746
Aug 6, 2024	0.48	0.51	0.47	0.49	0.49	4.41%	23,416
Aug 5, 2024	0.42	0.48	0.42	0.47	0.47	0.54%	33,081
Aug 2, 2024	0.53	0.55	0.45	0.46	0.46	-12.07%	62,172
Aug 1, 2024	0.55	0.56	0.48	0.53	0.53	-6.05%	45,837
Jul 31, 2024	0.54	0.57	0.54	0.56	0.56	3.70%	14,884
Jul 30, 2024	0.53	0.57	0.49	0.54	0.54	-1.84%	52,456
Jul 29, 2024	0.60	0.60	0.53	0.55	0.55	-6.75%	9,205
Jul 26, 2024	0.59	0.64	0.58	0.59	0.59	-3.31%	18,923
Jul 25, 2024	0.56	0.61	0.56	0.61	0.61	8.84%	12,059
Jul 24, 2024	0.58	0.64	0.54	0.56	0.56	-12.43%	22,264
Jul 23, 2024	0.63	0.65	0.58	0.64	0.64	5.79%	76,583
Jul 22, 2024	0.62	0.65	0.59	0.61	0.61	-2.44%	19,765
Jul 19, 2024	0.57	0.64	0.55	0.62	0.62	7.84%	88,265
Jul 18, 2024	0.55	0.60	0.51	0.58	0.58	4.55%	18,739
Jul 17, 2024	0.48	0.55	0.48	0.55	0.55	11.67%	56,667
Jul 16, 2024	0.49	0.54	0.47	0.49	0.49	0.52%	32,338
Jul 15, 2024	0.50	0.54	0.45	0.49	0.49	-2.47%	40,056
Jul 12, 2024	0.49	0.54	0.49	0.50	0.50	-4.50%	36,344
Jul 11, 2024	0.53	0.53	0.50	0.53	0.53	-0.72%	30,969
Jul 10, 2024	0.50	0.53	0.48	0.53	0.53	3.50%	10,342
Jul 9, 2024	0.49	0.51	0.46	0.51	0.51	0.29%	79,523
Jul 8, 2024	0.50	0.54	0.48	0.51	0.51	1.09%	41,527
Jul 5, 2024	0.45	0.55	0.42	0.51	0.51	5.80%	103,976
Jul 3, 2024	0.48	0.49	0.44	0.48	0.48	-8.49%	39,245
Jul 2, 2024	0.52	0.54	0.50	0.52	0.52	-3.41%	48,007
Jul 1, 2024	0.55	0.55	0.50	0.54	0.54	-1.28%	11,828
Jun 28, 2024	0.53	0.55	0.51	0.55	0.55	3.60%	6,862
Jun 27, 2024	0.50	0.53	0.49	0.53	0.53	-	20,230

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.