ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.585
+0.015 (0.96%)
Jan 15, 2026, 9:40 AM EST - Market open
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 1.74 | 1.76 | 1.55 | 1.57 | 1.57 | -12.29% | 21,611 |
| Jan 13, 2026 | 1.78 | 1.82 | 1.50 | 1.79 | 1.79 | 7.19% | 97,182 |
| Jan 12, 2026 | 1.77 | 1.78 | 1.58 | 1.67 | 1.67 | -1.18% | 20,232 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 4.97% | 3,154 |
| Jan 8, 2026 | 1.73 | 1.77 | 1.57 | 1.61 | 1.61 | -9.04% | 9,080 |
| Jan 7, 2026 | 1.61 | 1.81 | 1.56 | 1.77 | 1.77 | 13.46% | 11,410 |
| Jan 6, 2026 | 1.60 | 1.80 | 1.56 | 1.56 | 1.56 | -2.50% | 4,126 |
| Jan 5, 2026 | 1.63 | 1.71 | 1.55 | 1.60 | 1.60 | 3.90% | 7,016 |
| Jan 2, 2026 | 1.58 | 1.64 | 1.50 | 1.54 | 1.54 | 2.67% | 4,651 |
| Dec 31, 2025 | 1.55 | 1.65 | 1.50 | 1.50 | 1.50 | -3.54% | 20,061 |
| Dec 30, 2025 | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | -1.58% | 10,955 |
| Dec 29, 2025 | 1.68 | 1.75 | 1.52 | 1.58 | 1.58 | -4.24% | 92,472 |
| Dec 26, 2025 | 1.60 | 1.72 | 1.47 | 1.65 | 1.65 | 5.77% | 28,786 |
| Dec 24, 2025 | 1.61 | 1.76 | 1.20 | 1.56 | 1.56 | -6.02% | 88,228 |
| Dec 23, 2025 | 1.69 | 1.81 | 1.65 | 1.66 | 1.66 | -4.05% | 3,718 |
| Dec 22, 2025 | 1.80 | 1.81 | 1.59 | 1.73 | 1.73 | -3.89% | 14,757 |
| Dec 19, 2025 | 1.83 | 1.94 | 1.73 | 1.80 | 1.80 | - | 19,072 |
| Dec 18, 2025 | 1.82 | 1.89 | 1.80 | 1.80 | 1.80 | -2.70% | 4,067 |
| Dec 17, 2025 | 1.87 | 1.98 | 1.84 | 1.85 | 1.85 | -1.07% | 6,554 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 2,208 |
| Dec 15, 2025 | 1.90 | 1.92 | 1.76 | 1.88 | 1.88 | -5.29% | 4,772 |
| Dec 12, 2025 | 1.79 | 2.13 | 1.79 | 1.99 | 1.99 | 18.15% | 21,425 |
| Dec 11, 2025 | 1.96 | 2.00 | 1.68 | 1.68 | 1.68 | -15.15% | 15,854 |
| Dec 10, 2025 | 2.00 | 2.00 | 1.88 | 1.98 | 1.98 | 2.59% | 13,640 |
| Dec 9, 2025 | 2.00 | 2.13 | 1.92 | 1.93 | 1.93 | -4.46% | 13,446 |
| Dec 8, 2025 | 2.10 | 2.21 | 2.01 | 2.02 | 2.02 | -3.35% | 7,794 |
| Dec 5, 2025 | 2.02 | 2.11 | 2.02 | 2.09 | 2.09 | 3.98% | 12,516 |
| Dec 4, 2025 | 2.09 | 2.13 | 1.93 | 2.01 | 2.01 | -4.74% | 10,912 |
| Dec 3, 2025 | 2.22 | 2.39 | 2.00 | 2.11 | 2.11 | -4.52% | 29,512 |
| Dec 2, 2025 | 2.20 | 2.36 | 2.20 | 2.21 | 2.21 | -1.34% | 9,271 |
| Dec 1, 2025 | 2.15 | 2.24 | 2.10 | 2.24 | 2.24 | 3.70% | 7,183 |
| Nov 28, 2025 | 2.15 | 2.25 | 2.15 | 2.16 | 2.16 | -0.92% | 4,107 |
| Nov 26, 2025 | 2.30 | 2.36 | 2.15 | 2.18 | 2.18 | -6.84% | 12,202 |
| Nov 25, 2025 | 2.37 | 2.43 | 2.30 | 2.34 | 2.34 | -3.70% | 13,360 |
| Nov 24, 2025 | 2.33 | 2.58 | 2.33 | 2.43 | 2.43 | - | 36,763 |
| Nov 21, 2025 | 2.55 | 2.68 | 2.37 | 2.43 | 2.43 | -8.65% | 46,373 |
| Nov 20, 2025 | 2.58 | 2.69 | 2.58 | 2.66 | 2.66 | 3.10% | 8,526 |
| Nov 19, 2025 | 2.70 | 2.95 | 2.55 | 2.58 | 2.58 | -8.19% | 18,638 |
| Nov 18, 2025 | 2.68 | 2.81 | 2.68 | 2.81 | 2.81 | 1.08% | 11,816 |
| Nov 17, 2025 | 2.55 | 2.99 | 2.55 | 2.78 | 2.78 | 7.75% | 46,913 |
| Nov 14, 2025 | 2.68 | 2.68 | 2.55 | 2.58 | 2.58 | -2.64% | 6,635 |
| Nov 13, 2025 | 2.79 | 2.79 | 2.65 | 2.65 | 2.65 | - | 3,873 |
| Nov 12, 2025 | 2.70 | 2.70 | 2.61 | 2.65 | 2.65 | -3.21% | 3,098 |
| Nov 11, 2025 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | 0.29% | 1,689 |
| Nov 10, 2025 | 2.79 | 2.87 | 2.61 | 2.73 | 2.73 | -2.15% | 11,580 |
| Nov 7, 2025 | 2.83 | 3.05 | 2.62 | 2.79 | 2.79 | -4.29% | 55,349 |
| Nov 6, 2025 | 3.00 | 3.11 | 2.72 | 2.92 | 2.92 | -5.66% | 31,262 |
| Nov 5, 2025 | 2.72 | 3.10 | 2.69 | 3.09 | 3.09 | 6.19% | 68,323 |
| Nov 4, 2025 | 2.47 | 3.00 | 2.45 | 2.91 | 2.91 | 14.12% | 130,766 |
| Nov 3, 2025 | 2.30 | 2.55 | 2.30 | 2.55 | 2.55 | 4.51% | 33,922 |