ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.830
-0.040 (-2.14%)
Sep 5, 2025, 4:00 PM - Market closed
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.93 | 1.93 | 1.80 | 1.85 | - | -1.07% | 12,661 |
| Sep 4, 2025 | 1.93 | 2.00 | 1.86 | 1.87 | 1.87 | -2.09% | 34,159 |
| Sep 3, 2025 | 1.94 | 2.09 | 1.87 | 1.91 | 1.91 | 0.37% | 76,999 |
| Sep 2, 2025 | 1.96 | 2.05 | 1.86 | 1.90 | 1.90 | -3.40% | 41,558 |
| Aug 29, 2025 | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | 2.07% | 5,320 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.86 | 1.93 | 1.93 | -2.03% | 8,460 |
| Aug 27, 2025 | 2.08 | 2.08 | 1.94 | 1.97 | 1.97 | -1.50% | 11,147 |
| Aug 26, 2025 | 1.88 | 2.10 | 1.87 | 2.00 | 2.00 | 3.63% | 17,243 |
| Aug 25, 2025 | 1.86 | 1.98 | 1.86 | 1.93 | 1.93 | 2.99% | 12,994 |
| Aug 22, 2025 | 1.83 | 1.91 | 1.82 | 1.87 | 1.87 | 3.54% | 10,165 |
| Aug 21, 2025 | 1.77 | 1.90 | 1.74 | 1.81 | 1.81 | 0.56% | 8,678 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.76 | 1.80 | 1.80 | -2.17% | 22,690 |
| Aug 19, 2025 | 1.95 | 2.01 | 1.81 | 1.84 | 1.84 | 1.10% | 79,249 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -5.21% | 25,937 |
| Aug 15, 2025 | 1.98 | 2.01 | 1.90 | 1.92 | 1.92 | -3.52% | 13,513 |
| Aug 14, 2025 | 1.85 | 2.04 | 1.77 | 1.99 | 1.99 | 6.99% | 103,896 |
| Aug 13, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | -1.38% | 11,751 |
| Aug 12, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | 2.50% | 4,335 |
| Aug 11, 2025 | 1.91 | 1.92 | 1.83 | 1.84 | 1.84 | -3.66% | 24,136 |
| Aug 8, 2025 | 1.92 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 16,470 |
| Aug 7, 2025 | 1.92 | 2.00 | 1.91 | 1.94 | 1.94 | 1.57% | 13,624 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -4.98% | 17,258 |
| Aug 5, 2025 | 2.05 | 2.05 | 1.91 | 2.01 | 2.01 | 2.60% | 59,093 |
| Aug 4, 2025 | 2.00 | 2.11 | 1.91 | 1.96 | 1.96 | -2.54% | 9,200 |
| Aug 1, 2025 | 2.09 | 2.13 | 1.96 | 2.01 | 2.01 | -6.51% | 30,089 |
| Jul 31, 2025 | 2.26 | 2.29 | 2.11 | 2.15 | 2.15 | -6.85% | 29,539 |
| Jul 30, 2025 | 2.35 | 2.39 | 2.30 | 2.31 | 2.31 | -1.79% | 25,635 |
| Jul 29, 2025 | 2.43 | 2.45 | 2.34 | 2.35 | 2.35 | -4.47% | 19,100 |
| Jul 28, 2025 | 2.41 | 2.62 | 2.34 | 2.46 | 2.46 | 2.07% | 34,590 |
| Jul 25, 2025 | 2.40 | 2.48 | 2.40 | 2.41 | 2.41 | - | 82,719 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.41 | 2.41 | 2.41 | -5.12% | 120,010 |
| Jul 23, 2025 | 2.55 | 2.61 | 2.36 | 2.54 | 2.54 | 1.60% | 55,441 |
| Jul 22, 2025 | 2.35 | 2.50 | 2.31 | 2.50 | 2.50 | 4.60% | 34,008 |
| Jul 21, 2025 | 2.68 | 2.74 | 2.36 | 2.39 | 2.39 | -14.03% | 120,253 |
| Jul 18, 2025 | 2.70 | 3.41 | 2.66 | 2.78 | 2.78 | 4.12% | 197,805 |
| Jul 17, 2025 | 2.84 | 2.84 | 2.58 | 2.67 | 2.67 | -6.64% | 145,603 |
| Jul 16, 2025 | 2.92 | 2.92 | 2.53 | 2.86 | 2.86 | 8.33% | 347,256 |
| Jul 15, 2025 | 2.07 | 3.17 | 2.07 | 2.64 | 2.64 | 30.05% | 2,028,467 |
| Jul 14, 2025 | 1.87 | 2.04 | 1.86 | 2.03 | 2.03 | 5.73% | 45,699 |
| Jul 11, 2025 | 1.94 | 2.06 | 1.88 | 1.92 | 1.92 | -3.52% | 93,863 |
| Jul 10, 2025 | 1.97 | 2.05 | 1.90 | 1.99 | 1.99 | 1.02% | 25,881 |
| Jul 9, 2025 | 2.01 | 2.06 | 1.89 | 1.97 | 1.97 | -4.83% | 48,260 |
| Jul 8, 2025 | 2.02 | 2.19 | 1.98 | 2.07 | 2.07 | 0.98% | 180,080 |
| Jul 7, 2025 | 2.02 | 2.37 | 1.99 | 2.05 | 2.05 | -5.96% | 74,805 |
| Jul 3, 2025 | 2.24 | 2.28 | 2.08 | 2.18 | 2.18 | 2.35% | 67,176 |
| Jul 2, 2025 | 2.03 | 2.34 | 2.02 | 2.13 | 2.13 | 5.45% | 116,046 |
| Jul 1, 2025 | 2.02 | 2.08 | 2.02 | 2.02 | 2.02 | -1.94% | 6,548 |
| Jun 30, 2025 | 1.96 | 2.06 | 1.94 | 2.06 | 2.06 | 5.64% | 13,338 |
| Jun 27, 2025 | 2.03 | 2.06 | 1.90 | 1.95 | 1.95 | -3.70% | 12,071 |
| Jun 26, 2025 | 1.92 | 2.12 | 1.92 | 2.03 | 2.03 | 2.27% | 19,034 |