ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
2.460
+0.070 (2.93%)
Jul 22, 2025, 2:56 PM - Market open

ZK International Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 20252.352.442.312.40-0.46%23,389
Jul 21, 20252.682.742.362.392.39-14.03%120,253
Jul 18, 20252.703.412.662.782.784.12%197,805
Jul 17, 20252.842.842.582.672.67-6.64%145,603
Jul 16, 20252.922.922.532.862.868.33%347,256
Jul 15, 20252.073.172.072.642.6430.05%2,028,467
Jul 14, 20251.872.041.862.032.035.73%45,699
Jul 11, 20251.942.061.881.921.92-3.52%93,863
Jul 10, 20251.972.051.901.991.991.02%25,881
Jul 9, 20252.012.061.891.971.97-4.83%48,260
Jul 8, 20252.022.191.982.072.070.98%180,080
Jul 7, 20252.022.371.992.052.05-5.96%74,805
Jul 3, 20252.242.282.082.182.182.35%67,176
Jul 2, 20252.032.342.022.132.135.45%116,046
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