ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.615
-0.045 (-2.71%)
Dec 24, 2025, 1:00 PM EST - Market closed
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 2.00 | 2.00 | 1.88 | 1.98 | 1.98 | 2.59% | 13,640 |
| Dec 9, 2025 | 2.00 | 2.13 | 1.92 | 1.93 | 1.93 | -4.46% | 13,446 |
| Dec 8, 2025 | 2.10 | 2.21 | 2.01 | 2.02 | 2.02 | -3.35% | 7,794 |
| Dec 5, 2025 | 2.02 | 2.11 | 2.02 | 2.09 | 2.09 | 3.98% | 12,516 |
| Dec 4, 2025 | 2.09 | 2.13 | 1.93 | 2.01 | 2.01 | -4.74% | 10,912 |
| Dec 3, 2025 | 2.22 | 2.39 | 2.00 | 2.11 | 2.11 | -4.52% | 29,512 |
| Dec 2, 2025 | 2.20 | 2.36 | 2.20 | 2.21 | 2.21 | -1.34% | 9,271 |
| Dec 1, 2025 | 2.15 | 2.24 | 2.10 | 2.24 | 2.24 | 3.70% | 7,183 |
| Nov 28, 2025 | 2.15 | 2.25 | 2.15 | 2.16 | 2.16 | -0.92% | 4,107 |
| Nov 26, 2025 | 2.30 | 2.36 | 2.15 | 2.18 | 2.18 | -6.84% | 12,202 |
| Nov 25, 2025 | 2.37 | 2.43 | 2.30 | 2.34 | 2.34 | -3.70% | 13,360 |
| Nov 24, 2025 | 2.33 | 2.58 | 2.33 | 2.43 | 2.43 | - | 36,763 |
| Nov 21, 2025 | 2.55 | 2.68 | 2.37 | 2.43 | 2.43 | -8.65% | 46,373 |
| Nov 20, 2025 | 2.58 | 2.69 | 2.58 | 2.66 | 2.66 | 3.10% | 8,526 |
| Nov 19, 2025 | 2.70 | 2.95 | 2.55 | 2.58 | 2.58 | -8.19% | 18,638 |
| Nov 18, 2025 | 2.68 | 2.81 | 2.68 | 2.81 | 2.81 | 1.08% | 11,816 |
| Nov 17, 2025 | 2.55 | 2.99 | 2.55 | 2.78 | 2.78 | 7.75% | 46,913 |
| Nov 14, 2025 | 2.68 | 2.68 | 2.55 | 2.58 | 2.58 | -2.64% | 6,635 |
| Nov 13, 2025 | 2.79 | 2.79 | 2.65 | 2.65 | 2.65 | - | 3,873 |
| Nov 12, 2025 | 2.70 | 2.70 | 2.61 | 2.65 | 2.65 | -3.21% | 3,098 |
| Nov 11, 2025 | 2.70 | 2.75 | 2.70 | 2.74 | 2.74 | 0.29% | 1,689 |
| Nov 10, 2025 | 2.79 | 2.87 | 2.61 | 2.73 | 2.73 | -2.15% | 11,580 |
| Nov 7, 2025 | 2.83 | 3.05 | 2.62 | 2.79 | 2.79 | -4.29% | 55,349 |
| Nov 6, 2025 | 3.00 | 3.11 | 2.72 | 2.92 | 2.92 | -5.66% | 31,262 |
| Nov 5, 2025 | 2.72 | 3.10 | 2.69 | 3.09 | 3.09 | 6.19% | 68,323 |
| Nov 4, 2025 | 2.47 | 3.00 | 2.45 | 2.91 | 2.91 | 14.12% | 130,766 |
| Nov 3, 2025 | 2.30 | 2.55 | 2.30 | 2.55 | 2.55 | 4.51% | 33,922 |
| Oct 31, 2025 | 2.18 | 2.54 | 2.18 | 2.44 | 2.44 | 13.49% | 83,157 |
| Oct 30, 2025 | 2.19 | 2.28 | 2.15 | 2.15 | 2.15 | -1.83% | 24,239 |
| Oct 29, 2025 | 2.20 | 2.33 | 2.14 | 2.19 | 2.19 | 1.86% | 29,524 |
| Oct 28, 2025 | 2.23 | 2.23 | 2.11 | 2.15 | 2.15 | -2.71% | 11,229 |
| Oct 27, 2025 | 2.30 | 2.31 | 2.19 | 2.21 | 2.21 | -3.70% | 10,573 |
| Oct 24, 2025 | 2.27 | 2.41 | 2.16 | 2.30 | 2.30 | 5.76% | 47,732 |
| Oct 23, 2025 | 2.15 | 2.38 | 1.99 | 2.17 | 2.17 | 7.43% | 31,839 |
| Oct 22, 2025 | 2.26 | 2.29 | 2.00 | 2.02 | 2.02 | -4.72% | 49,290 |
| Oct 21, 2025 | 2.06 | 2.39 | 1.99 | 2.12 | 2.12 | 7.61% | 145,134 |
| Oct 20, 2025 | 2.03 | 2.06 | 1.91 | 1.97 | 1.97 | -5.74% | 30,536 |
| Oct 17, 2025 | 2.13 | 2.15 | 2.06 | 2.09 | 2.09 | -3.24% | 25,621 |
| Oct 16, 2025 | 2.30 | 2.44 | 2.10 | 2.16 | 2.16 | -6.90% | 29,578 |
| Oct 15, 2025 | 2.41 | 2.63 | 2.29 | 2.32 | 2.32 | 2.20% | 36,474 |