ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.340
-0.250 (-15.72%)
Apr 7, 2026, 1:51 PM EDT - Market open
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.59 | 1.59 | 1.39 | 1.35 | - | -15.09% | 11,539 |
| Apr 6, 2026 | 1.64 | 1.65 | 1.55 | 1.59 | 1.59 | -3.05% | 19,571 |
| Apr 2, 2026 | 1.59 | 1.68 | 1.59 | 1.64 | 1.64 | - | 1,962 |
| Apr 1, 2026 | 1.47 | 1.68 | 1.47 | 1.64 | 1.64 | 6.49% | 5,074 |
| Mar 31, 2026 | 1.43 | 1.66 | 1.31 | 1.54 | 1.54 | 23.20% | 25,150 |
| Mar 30, 2026 | 1.47 | 1.63 | 1.25 | 1.25 | 1.25 | -22.36% | 11,571 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.61 | 1.61 | 1.61 | -7.20% | 5,379 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.66 | 1.74 | 1.74 | 2.24% | 2,703 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | 3.16% | 2,721 |
| Mar 24, 2026 | 1.57 | 1.75 | 1.35 | 1.65 | 1.65 | 2.81% | 173,237 |
| Mar 23, 2026 | 1.71 | 1.77 | 1.60 | 1.60 | 1.60 | -6.98% | 2,721 |
| Mar 20, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.18% | 957 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -6.59% | 7,407 |
| Mar 18, 2026 | 1.86 | 1.93 | 1.74 | 1.82 | 1.82 | -2.15% | 1,950 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.80 | 1.86 | 1.86 | -8.82% | 5,225 |
| Mar 16, 2026 | 1.67 | 2.09 | 1.67 | 2.04 | 2.04 | 16.57% | 12,894 |
| Mar 13, 2026 | 1.79 | 1.84 | 1.73 | 1.75 | 1.75 | 2.94% | 3,131 |
| Mar 12, 2026 | 1.67 | 1.77 | 1.67 | 1.70 | 1.70 | 1.19% | 4,102 |
| Mar 11, 2026 | 1.67 | 1.85 | 1.60 | 1.68 | 1.68 | -1.75% | 4,995 |
| Mar 10, 2026 | 1.70 | 1.80 | 1.68 | 1.71 | 1.71 | 14.00% | 12,441 |
| Mar 9, 2026 | 1.41 | 1.74 | 1.41 | 1.50 | 1.50 | 7.14% | 9,962 |
| Mar 6, 2026 | 1.31 | 1.43 | 1.31 | 1.40 | 1.40 | 6.06% | 4,499 |
| Mar 5, 2026 | 1.44 | 1.53 | 1.30 | 1.32 | 1.32 | -3.65% | 5,014 |
| Mar 4, 2026 | 1.14 | 1.39 | 1.10 | 1.37 | 1.37 | 22.32% | 16,636 |
| Mar 3, 2026 | 1.11 | 1.38 | 1.11 | 1.12 | 1.12 | - | 18,416 |
| Mar 2, 2026 | 1.21 | 1.21 | 1.12 | 1.12 | 1.12 | -13.11% | 15,873 |
| Feb 27, 2026 | 1.27 | 1.29 | 1.26 | 1.29 | 1.29 | -0.08% | 5,308 |
| Feb 26, 2026 | 1.27 | 1.34 | 1.26 | 1.29 | 1.29 | -3.73% | 4,911 |
| Feb 25, 2026 | 1.27 | 1.56 | 1.26 | 1.34 | 1.34 | 5.43% | 9,038 |
| 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 |