ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.271
-0.079 (-5.85%)
At close: Feb 24, 2026, 4:00 PM EST
1.270
-0.001 (-0.08%)
After-hours: Feb 24, 2026, 4:02 PM EST
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.85% | 4,463 |
| Feb 23, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | 1.35 | 2.27% | 2,852 |
| Feb 20, 2026 | 1.39 | 1.40 | 1.28 | 1.32 | 1.32 | -7.04% | 9,058 |
| Feb 19, 2026 | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | 7.58% | 4,360 |
| Feb 18, 2026 | 1.49 | 1.61 | 1.32 | 1.32 | 1.32 | -5.71% | 10,266 |
| Feb 17, 2026 | 1.42 | 1.50 | 1.40 | 1.40 | 1.40 | -3.45% | 10,292 |
| Feb 13, 2026 | 1.57 | 1.69 | 1.45 | 1.45 | 1.45 | -9.38% | 2,149 |
| Feb 12, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -1.84% | 2,354 |
| Feb 11, 2026 | 1.67 | 1.78 | 1.51 | 1.63 | 1.63 | -2.40% | 4,194 |
| Feb 10, 2026 | 1.58 | 1.68 | 1.58 | 1.67 | 1.67 | -1.18% | 1,395 |
| Feb 9, 2026 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 3,283 |
| Feb 6, 2026 | 1.70 | 1.79 | 1.70 | 1.70 | 1.70 | - | 5,876 |
| Feb 5, 2026 | 1.66 | 1.80 | 1.65 | 1.70 | 1.70 | 3.66% | 19,758 |
| Feb 4, 2026 | 1.68 | 1.78 | 1.64 | 1.64 | 1.64 | -1.80% | 12,253 |
| Feb 3, 2026 | 1.60 | 2.01 | 1.38 | 1.67 | 1.67 | 2.45% | 182,037 |
| Feb 2, 2026 | 1.56 | 1.76 | 1.56 | 1.63 | 1.63 | -1.51% | 7,735 |
| Jan 30, 2026 | 1.65 | 1.70 | 1.55 | 1.66 | 1.66 | -0.90% | 19,202 |
| Jan 29, 2026 | 1.69 | 1.72 | 1.63 | 1.67 | 1.67 | -4.57% | 6,799 |
| Jan 28, 2026 | 1.61 | 1.99 | 1.61 | 1.75 | 1.75 | 10.06% | 9,469 |
| Jan 27, 2026 | 2.06 | 2.06 | 1.59 | 1.59 | 1.59 | -23.92% | 12,932 |
| Jan 26, 2026 | 1.92 | 2.15 | 1.92 | 2.09 | 2.09 | 1.46% | 23,526 |
| Jan 23, 2026 | 1.85 | 2.12 | 1.85 | 2.06 | 2.06 | 7.85% | 22,772 |
| Jan 22, 2026 | 1.76 | 1.91 | 1.76 | 1.91 | 1.91 | 12.35% | 28,983 |
| Jan 21, 2026 | 1.90 | 1.90 | 1.63 | 1.70 | 1.70 | -10.05% | 22,669 |
| Jan 20, 2026 | 1.55 | 1.93 | 1.36 | 1.89 | 1.89 | 20.38% | 121,399 |
| Jan 16, 2026 | 1.53 | 1.68 | 1.53 | 1.57 | 1.57 | -1.88% | 16,976 |
| Jan 15, 2026 | 1.60 | 1.74 | 1.50 | 1.60 | 1.60 | 1.91% | 14,078 |
| 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 |