ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.400
0.00 (0.00%)
Oct 30, 2026, 4:00 PM EDT - Market closed
ZK International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 443 |
| Oct 29, 2026 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -7.28% | 17,407 |
| Oct 28, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | 4.86% | 5,406 |
| Oct 27, 2026 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 5,245 |
| Oct 26, 2026 | 1.35 | 1.45 | 1.33 | 1.45 | 1.45 | 8.61% | 22,867 |
| Oct 23, 2026 | 1.44 | 1.54 | 1.32 | 1.34 | 1.34 | -3.96% | 11,650 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -7.33% | 2,368 |
| Oct 21, 2026 | 1.69 | 1.69 | 1.49 | 1.50 | 1.50 | -2.60% | 8,247 |
| Oct 20, 2026 | 1.53 | 1.65 | 1.52 | 1.54 | 1.54 | -1.28% | 11,315 |
| Oct 19, 2026 | 1.59 | 1.65 | 1.55 | 1.56 | 1.56 | -3.70% | 17,031 |
| Oct 16, 2026 | 1.70 | 1.74 | 1.46 | 1.62 | 1.62 | -4.71% | 11,787 |
| Oct 15, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 6,836 |
| Oct 14, 2026 | 1.74 | 1.82 | 1.66 | 1.71 | 1.71 | -1.72% | 23,065 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.85% | 1,207 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -0.28% | 2,838 |
| Oct 9, 2026 | 1.81 | 1.86 | 1.76 | 1.76 | 1.76 | 1.73% | 10,744 |
| Oct 8, 2026 | 1.74 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 7,065 |
| Oct 7, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | - | 9,110 |
| Oct 6, 2026 | 1.78 | 1.80 | 1.73 | 1.76 | 1.76 | -0.56% | 6,386 |
| Oct 5, 2026 | 1.84 | 1.90 | 1.77 | 1.77 | 1.77 | -1.72% | 14,893 |
| Oct 2, 2026 | 1.84 | 1.84 | 1.68 | 1.80 | 1.80 | -1.98% | 3,882 |
| Oct 1, 2026 | 1.95 | 1.95 | 1.76 | 1.84 | 1.84 | -7.67% | 9,161 |
| Sep 30, 2026 | 1.87 | 1.99 | 1.86 | 1.99 | 1.99 | 4.74% | 17,428 |
| Sep 29, 2026 | 1.96 | 2.00 | 1.87 | 1.90 | 1.90 | -10.80% | 41,186 |
| Sep 28, 2026 | 2.25 | 2.49 | 2.02 | 2.13 | 2.13 | -9.36% | 71,913 |
| Sep 25, 2026 | 1.72 | 2.62 | 1.62 | 2.35 | 2.35 | 30.56% | 177,486 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.63 | 1.80 | 1.80 | 5.88% | 160,158 |
| Sep 23, 2026 | 1.29 | 1.94 | 1.28 | 1.70 | 1.70 | 17.24% | 619,797 |
| Sep 22, 2026 | 1.07 | 1.45 | 1.07 | 1.45 | 1.45 | 35.51% | 104,013 |
| Sep 21, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | - | 3,681 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 3,098 |
| Sep 17, 2026 | 1.09 | 1.13 | 1.04 | 1.10 | 1.10 | -4.35% | 4,097 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 0.88% | 22,418 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 4,075 |
| Sep 14, 2026 | 1.12 | 1.16 | 1.08 | 1.12 | 1.12 | - | 5,801 |
| Sep 11, 2026 | 1.18 | 1.25 | 1.03 | 1.12 | 1.12 | -9.31% | 18,080 |
| Sep 10, 2026 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | 3.78% | 3,099 |
| Sep 9, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 2,264 |
| Sep 8, 2026 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | 5.26% | 5,600 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.14 | 1.14 | 1.14 | -4.20% | 2,214 |
| Sep 2, 2026 | 1.24 | 1.29 | 1.19 | 1.19 | 1.19 | -4.03% | 22,860 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 56,252 |
| Aug 31, 2026 | 1.15 | 1.30 | 1.10 | 1.29 | 1.29 | 9.32% | 136,988 |
| Aug 28, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 2.61% | 9,539 |
| Aug 27, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 3,056 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.81% | 45,159 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.11 | 1.18 | 1.18 | 2.90% | 10,681 |
| Aug 24, 2026 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | 3.60% | 13,900 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.05 | 1.11 | 1.11 | 9.85% | 35,540 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -1.89% | 14,530 |