ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.640
-0.030 (-1.80%)
Feb 4, 2026, 4:00 PM EST - Market closed
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |