ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.070
-0.030 (-2.73%)
Aug 11, 2026, 4:00 PM EDT - Market closed
ZK International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.09 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 30,173 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 3,431 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 22,769 |
| Aug 6, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -2.75% | 42,204 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -4.39% | 2,757 |
| Aug 4, 2026 | 1.20 | 1.23 | 1.12 | 1.14 | 1.14 | -5.00% | 3,061 |
| Aug 3, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -11.10% | 3,034 |
| Jul 31, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 4.72% | 673 |
| Jul 30, 2026 | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | 3.12% | 20,232 |
| Jul 29, 2026 | 1.25 | 1.29 | 1.23 | 1.25 | 1.25 | 1.63% | 6,804 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.22 | 1.23 | 1.23 | 0.59% | 68,688 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -10.09% | 10,198 |
| Jul 24, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -2.51% | 1,284 |
| Jul 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36% | 681 |
| Jul 22, 2026 | 1.38 | 1.44 | 1.37 | 1.39 | 1.39 | 1.46% | 3,463 |
| Jul 21, 2026 | 1.36 | 1.45 | 1.36 | 1.37 | 1.37 | -1.44% | 4,988 |
| Jul 20, 2026 | 1.41 | 1.41 | 1.37 | 1.39 | 1.39 | - | 1,613 |
| Jul 17, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 6,064 |
| Jul 16, 2026 | 1.35 | 1.50 | 1.32 | 1.38 | 1.38 | 3.75% | 57,328 |
| Jul 15, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -3.62% | 826 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 6,725 |
| Jul 13, 2026 | 1.36 | 1.48 | 1.34 | 1.39 | 1.39 | -4.14% | 2,622 |
| Jul 10, 2026 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | -4.61% | 5,696 |
| Jul 9, 2026 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 10.14% | 5,861 |
| Jul 8, 2026 | 1.42 | 1.44 | 1.31 | 1.38 | 1.38 | 2.60% | 9,128 |
| Jul 7, 2026 | 1.39 | 1.55 | 1.31 | 1.35 | 1.35 | -5.28% | 4,944 |
| Jul 6, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 1,777 |
| Jul 2, 2026 | 1.36 | 1.44 | 1.32 | 1.36 | 1.36 | -6.85% | 13,808 |
| Jul 1, 2026 | 1.34 | 1.46 | 1.32 | 1.46 | 1.46 | 5.80% | 2,152 |
| Jun 30, 2026 | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | 4.46% | 2,862 |
| Jun 29, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -4.96% | 1,651 |
| Jun 26, 2026 | 1.33 | 1.44 | 1.33 | 1.39 | 1.39 | 2.21% | 1,279 |
| Jun 25, 2026 | 1.45 | 1.48 | 1.34 | 1.36 | 1.36 | -8.72% | 6,494 |
| Jun 24, 2026 | 1.57 | 1.58 | 1.39 | 1.49 | 1.49 | -5.10% | 7,237 |
| Jun 23, 2026 | 1.31 | 1.61 | 1.29 | 1.57 | 1.57 | 17.16% | 93,525 |
| Jun 22, 2026 | 1.38 | 1.41 | 1.34 | 1.34 | 1.34 | -0.74% | 5,634 |
| Jun 18, 2026 | 1.44 | 1.47 | 1.26 | 1.35 | 1.35 | -8.16% | 15,224 |
| Jun 17, 2026 | 1.51 | 1.51 | 1.39 | 1.47 | 1.47 | -3.30% | 10,434 |
| Jun 16, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | 0.66% | 1,637 |
| Jun 15, 2026 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -9.04% | 1,478 |
| Jun 12, 2026 | 1.66 | 1.76 | 1.60 | 1.66 | 1.66 | -4.60% | 19,907 |
| Jun 11, 2026 | 1.69 | 1.77 | 1.69 | 1.74 | 1.74 | -1.14% | 10,614 |
| Jun 10, 2026 | 1.79 | 1.82 | 1.70 | 1.76 | 1.76 | 2.92% | 3,659 |
| Jun 9, 2026 | 1.62 | 1.96 | 1.47 | 1.71 | 1.71 | 3.30% | 63,801 |
| Jun 8, 2026 | 1.30 | 1.90 | 1.30 | 1.66 | 1.66 | 25.41% | 67,396 |
| Jun 5, 2026 | 1.29 | 1.32 | 1.27 | 1.32 | 1.32 | - | 4,051 |
| Jun 4, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 820 |
| Jun 3, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.24% | 29,221 |
| Jun 2, 2026 | 1.31 | 1.42 | 1.31 | 1.34 | 1.34 | 1.52% | 25,903 |
| Jun 1, 2026 | 1.37 | 1.42 | 1.28 | 1.32 | 1.32 | -6.78% | 9,961 |