ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
2.880
+0.380 (15.20%)
At close: May 14, 2025, 4:00 PM
2.980
+0.100 (3.47%)
After-hours: May 14, 2025, 5:15 PM EDT
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 2.43 | 3.00 | 2.28 | 2.94 | - | 17.60% | 481,491 |
| May 13, 2025 | 2.60 | 3.04 | 2.22 | 2.50 | 2.50 | -11.97% | 976,175 |
| May 12, 2025 | 3.37 | 3.59 | 2.71 | 2.84 | 2.84 | -28.82% | 1,956,060 |
| May 9, 2025 | 4.14 | 4.47 | 3.04 | 3.99 | 3.99 | 58.33% | 47,048,543 |
| May 8, 2025 | 1.54 | 2.63 | 1.25 | 2.52 | 2.52 | 123.01% | 75,917,057 |
| May 7, 2025 | 1.06 | 1.18 | 1.03 | 1.13 | 1.13 | 6.40% | 2,627,400 |
| May 6, 2025 | 1.04 | 1.09 | 1.01 | 1.06 | 1.06 | 2.12% | 2,537 |
| May 5, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | 2.26% | 2,659 |
| May 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 407 |
| May 1, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.89% | 1,399 |
| Apr 30, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -6.67% | 3,521 |
| Apr 29, 2025 | 1.04 | 1.09 | 1.02 | 1.08 | 1.08 | -1.82% | 8,105 |
| Apr 28, 2025 | 1.06 | 1.13 | 1.05 | 1.10 | 1.10 | 0.09% | 15,981 |
| Apr 25, 2025 | 1.01 | 1.11 | 1.01 | 1.10 | 1.10 | 7.75% | 14,320 |
| Apr 24, 2025 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | 2.00% | 13,811 |
| Apr 23, 2025 | 1.05 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 1,293 |
| Apr 22, 2025 | 0.96 | 1.05 | 0.93 | 1.04 | 1.04 | 8.11% | 19,733 |
| Apr 21, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -5.69% | 2,434 |
| Apr 17, 2025 | 0.92 | 1.04 | 0.92 | 1.02 | 1.02 | 14.59% | 16,416 |
| Apr 16, 2025 | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | -0.65% | 2,019 |
| Apr 15, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | -4.94% | 10,067 |
| Apr 14, 2025 | 0.97 | 0.98 | 0.91 | 0.94 | 0.94 | 1.56% | 37,043 |
| Apr 11, 2025 | 0.86 | 0.98 | 0.86 | 0.93 | 0.93 | 3.23% | 16,187 |
| Apr 10, 2025 | 0.97 | 1.18 | 0.82 | 0.90 | 0.90 | -4.97% | 134,009 |
| Apr 9, 2025 | 0.99 | 0.99 | 0.88 | 0.95 | 0.95 | -1.46% | 37,403 |
| Apr 8, 2025 | 1.12 | 1.12 | 0.96 | 0.96 | 0.96 | -14.29% | 5,436 |
| Apr 7, 2025 | 1.16 | 1.16 | 1.05 | 1.12 | 1.12 | 6.67% | 5,882 |
| Apr 4, 2025 | 1.14 | 1.16 | 0.88 | 1.05 | 1.05 | -12.50% | 28,961 |
| Apr 3, 2025 | 1.16 | 1.27 | 1.16 | 1.20 | 1.20 | -4.00% | 7,945 |
| Apr 2, 2025 | 1.26 | 1.35 | 1.22 | 1.25 | 1.25 | -3.10% | 32,305 |
| Apr 1, 2025 | 1.29 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 2,321 |
| Mar 31, 2025 | 1.30 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 11,125 |
| 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 |