ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.310
-0.060 (-4.38%)
Mar 28, 2025, 7:31 PM EDT - Market open
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 1.36 | 1.46 | 1.36 | 1.36 | 1.36 | 0.74% | 5,910 |
| Mar 24, 2025 | 1.31 | 1.45 | 1.28 | 1.35 | 1.35 | -0.74% | 11,908 |
| Mar 21, 2025 | 1.39 | 1.54 | 1.36 | 1.36 | 1.36 | -4.23% | 17,374 |
| Mar 20, 2025 | 1.39 | 1.44 | 1.32 | 1.42 | 1.42 | 0.71% | 11,497 |
| Mar 19, 2025 | 1.21 | 1.47 | 1.21 | 1.41 | 1.41 | 11.02% | 152,593 |
| Mar 18, 2025 | 1.27 | 1.34 | 1.27 | 1.27 | 1.27 | -0.78% | 26,852 |
| Mar 17, 2025 | 1.34 | 1.37 | 1.24 | 1.28 | 1.28 | -1.54% | 12,039 |
| Mar 14, 2025 | 1.33 | 1.35 | 1.26 | 1.30 | 1.30 | -0.76% | 10,281 |
| Mar 13, 2025 | 1.39 | 1.40 | 1.31 | 1.31 | 1.31 | -6.43% | 7,780 |
| Mar 12, 2025 | 1.35 | 1.41 | 1.25 | 1.40 | 1.40 | 3.70% | 9,982 |
| Mar 11, 2025 | 1.33 | 1.39 | 1.24 | 1.35 | 1.35 | 1.50% | 23,909 |
| Mar 10, 2025 | 1.40 | 1.45 | 1.31 | 1.33 | 1.33 | -5.67% | 8,139 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 10,268 |
| Mar 6, 2025 | 1.49 | 1.64 | 1.47 | 1.48 | 1.48 | 2.78% | 12,413 |
| Mar 5, 2025 | 1.31 | 1.52 | 1.31 | 1.44 | 1.44 | 7.46% | 25,335 |
| Mar 4, 2025 | 1.45 | 1.50 | 1.30 | 1.34 | 1.34 | -11.84% | 43,355 |
| Mar 3, 2025 | 1.61 | 1.65 | 1.38 | 1.52 | 1.52 | -7.88% | 92,704 |
| Feb 28, 2025 | 1.75 | 1.80 | 1.63 | 1.65 | 1.65 | -6.25% | 21,850 |
| Feb 27, 2025 | 1.80 | 1.83 | 1.76 | 1.76 | 1.76 | -1.35% | 8,502 |
| Feb 26, 2025 | 1.81 | 1.86 | 1.76 | 1.78 | 1.78 | -3.57% | 16,630 |
| Feb 25, 2025 | 1.92 | 1.92 | 1.75 | 1.85 | 1.85 | -4.64% | 28,325 |
| Feb 24, 2025 | 1.94 | 2.04 | 1.88 | 1.94 | 1.94 | 1.04% | 19,428 |
| Feb 21, 2025 | 1.87 | 2.16 | 1.87 | 1.92 | 1.92 | 3.23% | 68,303 |
| Feb 20, 2025 | 1.78 | 1.99 | 1.78 | 1.86 | 1.86 | 4.49% | 75,624 |
| Feb 19, 2025 | 1.78 | 1.88 | 1.70 | 1.78 | 1.78 | - | 77,962 |
| Feb 18, 2025 | 1.92 | 1.93 | 1.77 | 1.78 | 1.78 | -10.10% | 45,104 |
| Feb 14, 2025 | 2.03 | 2.06 | 1.93 | 1.98 | 1.98 | -1.98% | 28,710 |
| Feb 13, 2025 | 2.11 | 2.24 | 1.90 | 2.02 | 2.02 | -6.48% | 63,936 |
| Feb 12, 2025 | 2.11 | 2.49 | 2.11 | 2.16 | 2.16 | -3.57% | 56,640 |
| Feb 11, 2025 | 2.12 | 2.24 | 2.12 | 2.24 | 2.24 | 1.82% | 42,872 |
| Feb 10, 2025 | 2.65 | 2.65 | 2.13 | 2.20 | 2.20 | -16.67% | 114,031 |
| Feb 7, 2025 | 2.60 | 2.64 | 2.39 | 2.64 | 2.64 | 0.76% | 66,785 |
| Feb 6, 2025 | 2.59 | 2.64 | 2.44 | 2.62 | 2.62 | 3.56% | 25,285 |
| Feb 5, 2025 | 2.60 | 2.65 | 2.33 | 2.53 | 2.53 | -5.24% | 73,955 |
| Feb 4, 2025 | 2.85 | 2.85 | 2.62 | 2.67 | 2.67 | -9.80% | 46,722 |
| Feb 3, 2025 | 2.79 | 3.07 | 2.63 | 2.96 | 2.96 | -6.92% | 131,354 |
| Jan 31, 2025 | 2.86 | 3.18 | 2.50 | 3.18 | 3.18 | 16.78% | 967,253 |
| Jan 30, 2025 | 2.80 | 2.86 | 2.04 | 2.72 | 2.72 | -19.86% | 411,579 |
| Jan 29, 2025 | 3.29 | 3.99 | 3.22 | 3.40 | 3.40 | -40.71% | 442,452 |
| Jan 28, 2025 | 5.88 | 5.95 | 4.70 | 5.73 | 5.73 | 20.40% | 3,611,523 |
| Jan 27, 2025 | 5.25 | 5.39 | 4.63 | 4.76 | 4.76 | 2.87% | 1,218,478 |
| Jan 24, 2025 | 4.18 | 5.09 | 4.03 | 4.63 | 4.63 | 10.85% | 26,015 |
| Jan 23, 2025 | 4.06 | 4.51 | 3.97 | 4.17 | 4.17 | -7.39% | 7,595 |
| Jan 22, 2025 | 4.42 | 4.51 | 4.13 | 4.51 | 4.51 | 4.84% | 8,340 |
| Jan 21, 2025 | 4.31 | 4.51 | 3.99 | 4.30 | 4.30 | 5.91% | 3,701 |
| Jan 17, 2025 | 4.08 | 4.08 | 3.72 | 4.06 | 4.06 | 1.75% | 3,102 |
| Jan 16, 2025 | 3.99 | 4.06 | 3.61 | 3.99 | 3.99 | -1.75% | 11,937 |