ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
2.021
+0.001 (0.05%)
Jul 2, 2025, 9:38 AM - Market open

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20252.052.052.002.02--404
Jul 1, 20252.022.082.022.022.02-1.94%6,548
Jun 30, 20251.962.061.942.062.065.64%13,338
Jun 27, 20252.032.061.901.951.95-3.70%12,071
Jun 26, 20251.922.121.922.032.032.27%19,034
Jun 25, 20252.102.101.851.981.98-5.71%27,380
Jun 24, 20252.032.172.032.102.103.45%20,509
Jun 23, 20252.172.222.032.032.03-8.14%34,664
Jun 20, 20252.172.312.172.212.21-2.64%11,076
Jun 18, 20252.242.352.172.272.270.89%35,643
Jun 17, 20252.352.352.232.252.25-2.60%18,351
Jun 16, 20252.212.312.212.312.311.76%13,815
Jun 13, 20252.352.432.262.272.27-6.58%44,423
Jun 12, 20252.582.582.422.432.43-3.19%31,483
Jun 11, 20252.452.572.442.512.51-0.40%30,061
Jun 10, 20252.372.562.372.522.525.00%24,493
Jun 9, 20252.282.712.282.402.402.56%78,625
Jun 6, 20252.282.402.272.342.34-2.09%26,193
Jun 5, 20252.402.472.282.392.390.42%30,642
Jun 4, 20252.322.442.282.382.385.31%18,799
Jun 3, 20252.402.412.212.262.26-8.13%64,239
Jun 2, 20252.472.472.362.462.462.07%64,737
May 30, 20252.212.512.122.412.416.17%93,027
May 29, 20252.412.552.272.272.27-8.47%58,628
May 28, 20252.462.482.372.482.481.64%61,660
May 27, 20252.682.852.442.442.44-11.27%91,178
May 23, 20252.602.802.602.752.75-42,528
May 22, 20252.882.902.712.752.75-1.08%97,147
May 21, 20253.043.112.462.782.78-20.34%1,898,932
May 20, 20253.513.593.203.493.49-2.79%174,870
May 19, 20252.803.892.803.593.5924.22%539,589
May 16, 20253.283.302.892.892.89-7.96%181,370
May 15, 20253.003.332.953.143.149.03%443,620
May 14, 20252.433.002.282.882.8815.20%541,030
May 13, 20252.603.042.222.502.50-11.97%976,175
May 12, 20253.373.592.712.842.84-28.82%1,956,060
May 9, 20254.144.473.043.993.9958.33%47,048,543
May 8, 20251.542.631.252.522.52123.01%75,917,057
May 7, 20251.061.181.031.131.136.40%2,627,400
May 6, 20251.041.091.011.061.062.12%2,537
May 5, 20251.101.101.011.041.042.26%2,659
May 2, 20251.021.021.021.021.02-407
May 1, 20251.021.031.021.021.020.89%1,399
Apr 30, 20251.041.051.011.011.01-6.67%3,521
Apr 29, 20251.041.091.021.081.08-1.82%8,105
Apr 28, 20251.061.131.051.101.100.09%15,981
Apr 25, 20251.011.111.011.101.107.75%14,320
Apr 24, 20251.051.061.021.021.022.00%13,811
Apr 23, 20251.051.061.001.001.00-3.85%1,293
Apr 22, 20250.961.050.931.041.048.11%19,733