ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
2.380
-0.010 (-0.42%)
Jun 6, 2025, 2:40 PM - Market open
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 2.40 | 2.47 | 2.28 | 2.39 | 2.39 | 0.42% | 30,642 |
| Jun 4, 2025 | 2.32 | 2.44 | 2.28 | 2.38 | 2.38 | 5.31% | 18,799 |
| Jun 3, 2025 | 2.40 | 2.41 | 2.21 | 2.26 | 2.26 | -8.13% | 64,239 |
| Jun 2, 2025 | 2.47 | 2.47 | 2.36 | 2.46 | 2.46 | 2.07% | 64,737 |
| May 30, 2025 | 2.21 | 2.51 | 2.12 | 2.41 | 2.41 | 6.17% | 93,027 |
| May 29, 2025 | 2.41 | 2.55 | 2.27 | 2.27 | 2.27 | -8.47% | 58,628 |
| May 28, 2025 | 2.46 | 2.48 | 2.37 | 2.48 | 2.48 | 1.64% | 61,660 |
| May 27, 2025 | 2.68 | 2.85 | 2.44 | 2.44 | 2.44 | -11.27% | 91,178 |
| May 23, 2025 | 2.60 | 2.80 | 2.60 | 2.75 | 2.75 | - | 42,528 |
| May 22, 2025 | 2.88 | 2.90 | 2.71 | 2.75 | 2.75 | -1.08% | 97,147 |
| May 21, 2025 | 3.04 | 3.11 | 2.46 | 2.78 | 2.78 | -20.34% | 1,898,932 |
| May 20, 2025 | 3.51 | 3.59 | 3.20 | 3.49 | 3.49 | -2.79% | 174,870 |
| May 19, 2025 | 2.80 | 3.89 | 2.80 | 3.59 | 3.59 | 24.22% | 539,589 |
| May 16, 2025 | 3.28 | 3.30 | 2.89 | 2.89 | 2.89 | -7.96% | 181,370 |
| May 15, 2025 | 3.00 | 3.33 | 2.95 | 3.14 | 3.14 | 9.03% | 443,620 |
| May 14, 2025 | 2.43 | 3.00 | 2.28 | 2.88 | 2.88 | 15.20% | 541,030 |
| May 13, 2025 | 2.60 | 3.04 | 2.22 | 2.50 | 2.50 | -11.97% | 976,175 |
| May 12, 2025 | 3.37 | 3.59 | 2.71 | 2.84 | 2.84 | -28.82% | 1,956,060 |
| May 9, 2025 | 4.14 | 4.47 | 3.04 | 3.99 | 3.99 | 58.33% | 47,048,543 |
| May 8, 2025 | 1.54 | 2.63 | 1.25 | 2.52 | 2.52 | 123.01% | 75,917,057 |
| May 7, 2025 | 1.06 | 1.18 | 1.03 | 1.13 | 1.13 | 6.40% | 2,627,400 |
| May 6, 2025 | 1.04 | 1.09 | 1.01 | 1.06 | 1.06 | 2.12% | 2,537 |
| May 5, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | 2.26% | 2,659 |
| May 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 407 |
| May 1, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.89% | 1,399 |
| Apr 30, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -6.67% | 3,521 |
| Apr 29, 2025 | 1.04 | 1.09 | 1.02 | 1.08 | 1.08 | -1.82% | 8,105 |
| Apr 28, 2025 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 0.09% | 15,981 |
| Apr 25, 2025 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | 7.75% | 14,320 |
| Apr 24, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | 2.00% | 13,811 |
| Apr 23, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 1,293 |
| Apr 22, 2025 | 0.96 | 1.05 | 0.93 | 1.04 | 1.04 | 8.11% | 19,733 |
| Apr 21, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -5.69% | 2,434 |
| Apr 17, 2025 | 0.92 | 1.04 | 0.92 | 1.02 | 1.02 | 14.59% | 16,416 |
| Apr 16, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | -0.65% | 2,019 |
| Apr 15, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -4.94% | 10,067 |
| Apr 14, 2025 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | 1.56% | 37,043 |
| Apr 11, 2025 | 0.86 | 0.98 | 0.86 | 0.93 | 0.93 | 3.23% | 16,187 |
| Apr 10, 2025 | 0.97 | 1.18 | 0.82 | 0.90 | 0.90 | -4.97% | 134,009 |
| Apr 9, 2025 | 0.99 | 0.99 | 0.88 | 0.95 | 0.95 | -1.46% | 37,403 |
| Apr 8, 2025 | 1.12 | 1.12 | 0.96 | 0.96 | 0.96 | -14.29% | 5,436 |
| Apr 7, 2025 | 1.16 | 1.16 | 1.05 | 1.12 | 1.12 | 6.67% | 5,882 |
| Apr 4, 2025 | 1.14 | 1.16 | 0.88 | 1.05 | 1.05 | -12.50% | 28,961 |
| Apr 3, 2025 | 1.16 | 1.27 | 1.16 | 1.20 | 1.20 | -4.00% | 7,945 |
| Apr 2, 2025 | 1.26 | 1.35 | 1.22 | 1.25 | 1.25 | -3.10% | 32,305 |
| Apr 1, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 2,321 |
| Mar 31, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 11,125 |
| Mar 28, 2025 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | -4.38% | 3,566 |
| Mar 27, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 3,581 |
| Mar 26, 2025 | 1.40 | 1.42 | 1.30 | 1.36 | 1.36 | - | 4,732 |