ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.850
-0.190 (-9.31%)
Mar 17, 2026, 10:37 AM EDT - Market open
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |