Skip to main content
logo
ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
2.295
+0.125 (5.76%)
At close: Oct 24, 2025, 4:00 PM EDT
2.490
+0.195 (8.50%)
After-hours: Oct 24, 2025, 7:35 PM EDT

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.272.412.162.302.305.76%46,972
Oct 23, 20252.152.381.992.172.177.43%31,839
Oct 22, 20252.262.292.002.022.02-4.72%49,290
Oct 21, 20252.062.391.992.122.127.61%145,134
Oct 20, 20252.032.061.911.971.97-5.74%30,536
Oct 17, 20252.132.152.062.092.09-3.24%25,621
Oct 16, 20252.302.442.102.162.16-6.90%29,578
Oct 15, 20252.412.632.292.322.322.20%36,474
Oct 14, 20252.292.482.272.272.27-5.42%15,645
Oct 13, 20252.392.562.382.402.40-14,376
Oct 10, 20252.552.662.402.402.40-8.40%21,322
Oct 9, 20252.482.662.482.622.624.80%44,002
Oct 8, 20252.732.782.502.502.50-9.75%39,577
Oct 7, 20252.552.812.502.772.778.63%58,606
Oct 6, 20252.482.672.482.552.552.41%45,393
Oct 3, 20252.462.642.422.492.490.40%61,702
Oct 2, 20252.192.582.192.482.4810.22%34,609
Oct 1, 20252.222.322.192.252.252.27%29,034
Sep 30, 20252.392.392.132.202.20-6.78%50,928
Sep 29, 20252.652.652.322.362.36-9.34%68,816
Sep 26, 20252.542.622.522.602.602.08%68,765
Sep 25, 20252.372.642.312.552.559.44%110,252
Sep 24, 20252.342.402.332.332.330.43%19,376
Sep 23, 20252.272.452.252.322.320.43%48,218
Sep 22, 20252.342.342.192.312.31-1.28%45,353
Sep 19, 20252.202.402.202.342.346.36%36,224
Sep 18, 20252.172.282.162.202.201.62%36,355
Sep 17, 20252.322.402.042.172.17-7.08%98,730
Sep 16, 20252.592.592.222.332.33-10.56%107,823
Sep 15, 20252.442.652.272.612.6111.80%261,955
Sep 12, 20252.402.452.212.332.337.87%144,648
Sep 11, 20252.402.402.162.162.16-12.55%343,765
Sep 10, 20251.903.001.902.472.4724.75%1,892,951
Sep 9, 20251.902.131.871.981.986.45%126,018
Sep 8, 20251.811.941.811.861.860.54%18,105
Sep 5, 20251.931.931.801.851.85-1.07%13,558
Sep 4, 20251.932.001.861.871.87-2.09%34,159
Sep 3, 20251.942.091.871.911.910.37%76,999
Sep 2, 20251.962.051.861.901.90-3.40%41,558
Aug 29, 20251.931.981.931.971.972.07%5,320
Aug 28, 20251.991.991.861.931.93-2.03%8,460
Aug 27, 20252.082.081.941.971.97-1.50%11,147
Aug 26, 20251.882.101.872.002.003.63%17,243
Aug 25, 20251.861.981.861.931.932.99%12,994
Aug 22, 20251.831.911.821.871.873.54%10,165
Aug 21, 20251.771.901.741.811.810.56%8,678
Aug 20, 20251.911.911.761.801.80-2.17%22,690
Aug 19, 20251.952.011.811.841.841.10%79,249
Aug 18, 20251.941.941.821.821.82-5.21%25,937
Aug 15, 20251.982.011.901.921.92-3.52%13,513