ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.000
-0.040 (-3.85%)
Apr 23, 2025, 4:00 PM EDT - Market closed

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20251.051.061.001.001.00-3.85%1,293
Apr 22, 20250.961.050.931.041.048.11%19,733
Apr 21, 20251.031.030.960.960.96-5.69%2,434
Apr 17, 20250.921.040.921.021.0214.59%16,416
Apr 16, 20250.840.890.840.890.89-0.65%2,019
Apr 15, 20250.950.950.880.900.90-4.94%10,067
Apr 14, 20250.970.980.910.940.941.56%37,043
Apr 11, 20250.860.980.860.930.933.23%16,187
Apr 10, 20250.971.180.820.900.90-4.97%134,009
Apr 9, 20250.990.990.880.950.95-1.46%37,403
Apr 8, 20251.121.120.960.960.96-14.29%5,436
Apr 7, 20251.161.161.051.121.126.67%5,882
Apr 4, 20251.141.160.881.051.05-12.50%28,961
Apr 3, 20251.161.271.161.201.20-4.00%7,945
Apr 2, 20251.261.351.221.251.25-3.10%32,305
Apr 1, 20251.291.291.261.291.291.57%2,321
Mar 31, 20251.301.331.261.271.27-3.05%11,125
Mar 28, 20251.271.341.271.311.31-4.38%3,566
Mar 27, 20251.341.391.341.371.370.74%3,581
Mar 26, 20251.401.421.301.361.36-4,732
Mar 25, 20251.361.461.361.361.360.74%5,910
Mar 24, 20251.311.451.281.351.35-0.74%11,908
Mar 21, 20251.391.541.361.361.36-4.23%17,374
Mar 20, 20251.391.441.321.421.420.71%11,497
Mar 19, 20251.211.471.211.411.4111.02%152,593
Mar 18, 20251.271.341.271.271.27-0.78%26,852
Mar 17, 20251.341.371.241.281.28-1.54%12,039
Mar 14, 20251.331.351.261.301.30-0.76%10,281
Mar 13, 20251.391.401.311.311.31-6.43%7,780
Mar 12, 20251.351.411.251.401.403.70%9,982
Mar 11, 20251.331.391.241.351.351.50%23,909
Mar 10, 20251.401.451.311.331.33-5.67%8,139
Mar 7, 20251.481.481.411.411.41-4.73%10,268
Mar 6, 20251.491.641.471.481.482.78%12,413
Mar 5, 20251.311.521.311.441.447.46%25,335
Mar 4, 20251.451.501.301.341.34-11.84%43,355
Mar 3, 20251.611.651.381.521.52-7.88%92,704
Feb 28, 20251.751.801.631.651.65-6.25%21,850
Feb 27, 20251.801.831.761.761.76-1.35%8,502
Feb 26, 20251.811.861.761.781.78-3.57%16,630
Feb 25, 20251.921.921.751.851.85-4.64%28,325
Feb 24, 20251.942.041.881.941.941.04%19,428
Feb 21, 20251.872.161.871.921.923.23%68,303
Feb 20, 20251.781.991.781.861.864.49%75,624
Feb 19, 20251.781.881.701.781.78-77,962
Feb 18, 20251.921.931.771.781.78-10.10%45,104
Feb 14, 20252.032.061.931.981.98-1.98%28,710
Feb 13, 20252.112.241.902.022.02-6.48%63,936
Feb 12, 20252.112.492.112.162.16-3.57%56,640
Feb 11, 20252.122.242.122.242.241.82%42,872