ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.550
+0.140 (9.93%)
At close: May 20, 2026, 4:00 PM EDT
1.470
-0.080 (-5.16%)
After-hours: May 20, 2026, 4:12 PM EDT
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1.54 | 1.55 | 1.42 | 1.55 | 1.55 | 9.93% | 7,114 |
| May 19, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | 1,841 |
| May 18, 2026 | 1.34 | 1.55 | 1.34 | 1.43 | 1.43 | 5.93% | 20,070 |
| May 15, 2026 | 1.57 | 1.57 | 1.31 | 1.35 | 1.35 | -4.93% | 7,551 |
| May 14, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | 2.90% | 3,026 |
| May 13, 2026 | 1.41 | 1.58 | 1.37 | 1.38 | 1.38 | 0.73% | 19,291 |
| May 12, 2026 | 1.45 | 1.45 | 1.37 | 1.37 | 1.37 | -2.14% | 4,936 |
| May 11, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | - | 8,822 |
| May 8, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | -3.45% | 1,397 |
| May 7, 2026 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 13,199 |
| May 6, 2026 | 1.43 | 1.46 | 1.42 | 1.42 | 1.42 | -4.05% | 14,663 |
| May 5, 2026 | 1.46 | 1.63 | 1.42 | 1.48 | 1.48 | 2.78% | 7,230 |
| May 4, 2026 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -1.37% | 3,465 |
| May 1, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.89% | 662 |
| Apr 30, 2026 | 1.47 | 1.66 | 1.40 | 1.54 | 1.54 | 5.86% | 6,998 |
| Apr 29, 2026 | 1.50 | 1.80 | 1.40 | 1.45 | 1.45 | -2.03% | 4,111 |
| Apr 28, 2026 | 1.62 | 1.84 | 1.28 | 1.48 | 1.48 | -8.64% | 27,091 |
| Apr 27, 2026 | 1.65 | 1.71 | 1.61 | 1.62 | 1.62 | -3.57% | 11,249 |
| Apr 24, 2026 | 1.87 | 1.92 | 1.61 | 1.68 | 1.68 | 4.28% | 8,807 |
| Apr 23, 2026 | 1.72 | 1.80 | 1.61 | 1.61 | 1.61 | 1.32% | 6,435 |
| Apr 22, 2026 | 1.50 | 1.88 | 1.49 | 1.59 | 1.59 | 4.61% | 5,765 |
| Apr 21, 2026 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 7.80% | 3,058 |
| Apr 20, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 5.22% | 9,736 |
| Apr 17, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | 1.52% | 2,462 |
| Apr 16, 2026 | 1.48 | 1.49 | 1.32 | 1.32 | 1.32 | -5.71% | 36,328 |
| Apr 15, 2026 | 1.43 | 1.43 | 1.37 | 1.40 | 1.40 | -1.75% | 11,231 |
| Apr 14, 2026 | 1.40 | 1.57 | 1.31 | 1.43 | 1.42 | 1.79% | 6,857 |
| Apr 13, 2026 | 1.35 | 1.41 | 1.35 | 1.40 | 1.40 | 2.94% | 4,026 |
| Apr 10, 2026 | 1.28 | 1.43 | 1.28 | 1.36 | 1.36 | 7.09% | 3,322 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.27 | 1.27 | 1.27 | -13.61% | 2,470 |
| Apr 8, 2026 | 1.58 | 1.58 | 1.40 | 1.47 | 1.47 | 1.38% | 8,210 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.24 | 1.45 | 1.45 | -8.81% | 26,445 |
| Apr 6, 2026 | 1.64 | 1.65 | 1.55 | 1.59 | 1.59 | -3.05% | 22,056 |
| Apr 2, 2026 | 1.59 | 1.68 | 1.59 | 1.64 | 1.64 | - | 1,962 |
| Apr 1, 2026 | 1.47 | 1.68 | 1.47 | 1.64 | 1.64 | 6.49% | 5,092 |
| Mar 31, 2026 | 1.43 | 1.66 | 1.31 | 1.54 | 1.54 | 23.20% | 25,344 |
| Mar 30, 2026 | 1.47 | 1.63 | 1.25 | 1.25 | 1.25 | -22.36% | 13,130 |
| Mar 27, 2026 | 1.71 | 1.73 | 1.61 | 1.61 | 1.61 | -7.20% | 6,759 |
| Mar 26, 2026 | 1.73 | 1.74 | 1.66 | 1.74 | 1.74 | 2.24% | 2,703 |
| Mar 25, 2026 | 1.73 | 1.73 | 1.67 | 1.70 | 1.70 | 3.16% | 2,721 |
| Mar 24, 2026 | 1.57 | 1.75 | 1.35 | 1.65 | 1.65 | 2.81% | 173,237 |
| Mar 23, 2026 | 1.71 | 1.77 | 1.60 | 1.60 | 1.60 | -6.98% | 2,727 |
| Mar 20, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 1.18% | 957 |
| Mar 19, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -6.59% | 7,419 |
| Mar 18, 2026 | 1.86 | 1.93 | 1.74 | 1.82 | 1.82 | -2.15% | 1,950 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.80 | 1.86 | 1.86 | -8.82% | 5,227 |
| Mar 16, 2026 | 1.67 | 2.09 | 1.67 | 2.04 | 2.04 | 16.57% | 12,895 |
| Mar 13, 2026 | 1.79 | 1.84 | 1.73 | 1.75 | 1.75 | 2.94% | 3,132 |
| 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 |