Skip to main content
logo
ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
2.090
+0.080 (3.98%)
Dec 5, 2025, 3:09 PM EST - Market open

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.092.131.932.012.01-4.74%10,897
Dec 3, 20252.222.392.002.112.11-4.52%29,512
Dec 2, 20252.202.362.202.212.21-1.34%9,271
Dec 1, 20252.152.242.102.242.243.70%7,183
Nov 28, 20252.152.252.152.162.16-0.92%4,107
Nov 26, 20252.302.362.152.182.18-6.84%12,202
Nov 25, 20252.372.432.302.342.34-3.70%13,352
Nov 24, 20252.332.582.332.432.43-36,763
Nov 21, 20252.552.682.372.432.43-8.65%46,373
Nov 20, 20252.582.692.582.662.663.10%8,526
Nov 19, 20252.702.952.552.582.58-8.19%18,638
Nov 18, 20252.682.812.682.812.811.08%11,816
Nov 17, 20252.552.992.552.782.787.75%46,913
Nov 14, 20252.682.682.552.582.58-2.64%6,635
Nov 13, 20252.792.792.652.652.65-3,873
Nov 12, 20252.702.702.612.652.65-3.21%3,098
Nov 11, 20252.702.752.702.742.740.29%1,689
Nov 10, 20252.792.872.612.732.73-2.15%11,580
Nov 7, 20252.833.052.622.792.79-4.29%55,349
Nov 6, 20253.003.112.722.922.92-5.66%31,262
Nov 5, 20252.723.102.693.093.096.19%68,323
Nov 4, 20252.473.002.452.912.9114.12%130,766
Nov 3, 20252.302.552.302.552.554.51%33,922
Oct 31, 20252.182.542.182.442.4413.49%83,157
Oct 30, 20252.192.282.152.152.15-1.83%24,239
Oct 29, 20252.202.332.142.192.191.86%29,524
Oct 28, 20252.232.232.112.152.15-2.71%11,229
Oct 27, 20252.302.312.192.212.21-3.70%10,573
Oct 24, 20252.272.412.162.302.305.76%47,732
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