ZK International Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2024	0.76	0.81	0.76	0.76	0.76	-3.49%	22,317
Dec 17, 2024	0.77	0.81	0.76	0.79	0.79	-2.47%	48,042
Dec 16, 2024	0.76	0.82	0.76	0.81	0.81	-0.92%	85,621
Dec 13, 2024	0.75	0.83	0.75	0.82	0.82	8.61%	50,415
Dec 12, 2024	0.72	0.79	0.70	0.75	0.75	3.09%	32,418
Dec 11, 2024	0.83	0.85	0.73	0.73	0.73	-7.58%	139,161
Dec 10, 2024	0.70	0.90	0.70	0.79	0.79	14.63%	568,100
Dec 9, 2024	0.63	0.70	0.61	0.69	0.69	11.59%	115,813
Dec 6, 2024	0.62	0.65	0.61	0.62	0.62	2.93%	98,562
Dec 5, 2024	0.57	0.62	0.53	0.60	0.60	6.01%	177,582
Dec 4, 2024	0.54	0.57	0.52	0.57	0.57	4.81%	20,674
Dec 3, 2024	0.54	0.56	0.53	0.54	0.54	4.81%	31,040
Dec 2, 2024	0.55	0.55	0.50	0.52	0.52	-4.59%	51,235
Nov 29, 2024	0.54	0.55	0.51	0.54	0.54	5.57%	35,595
Nov 27, 2024	0.51	0.56	0.51	0.51	0.51	-1.82%	16,460
Nov 26, 2024	0.52	0.56	0.52	0.52	0.52	-3.52%	14,994
Nov 25, 2024	0.52	0.55	0.52	0.54	0.54	1.62%	16,442
Nov 22, 2024	0.52	0.56	0.52	0.53	0.53	2.00%	24,072
Nov 21, 2024	0.51	0.57	0.51	0.52	0.52	-5.26%	19,422
Nov 20, 2024	0.51	0.55	0.51	0.55	0.55	-1.80%	28,446
Nov 19, 2024	0.54	0.57	0.54	0.56	0.56	1.49%	9,685
Nov 18, 2024	0.51	0.58	0.51	0.55	0.55	6.75%	26,806
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