ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.760
+0.030 (1.73%)
Oct 9, 2026, 4:00 PM EDT - Market closed
ZK International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,064 |
| 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% | 6,359 |
| Oct 5, 2026 | 1.84 | 1.90 | 1.77 | 1.77 | 1.77 | -1.72% | 14,664 |
| Oct 2, 2026 | 1.84 | 1.84 | 1.68 | 1.80 | 1.80 | -1.98% | 3,777 |
| Oct 1, 2026 | 1.95 | 1.95 | 1.76 | 1.84 | 1.84 | -7.67% | 9,158 |
| Sep 30, 2026 | 1.87 | 1.99 | 1.86 | 1.99 | 1.99 | 4.74% | 17,427 |
| 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 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | 1.98% | 7,146 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.98% | 19,394 |
| Aug 17, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -3.77% | 7,179 |
| Aug 14, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | - | 7,620 |
| Aug 13, 2026 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | -2.63% | 7,137 |
| Aug 12, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 1.74% | 6,641 |
| Aug 11, 2026 | 1.09 | 1.15 | 1.06 | 1.07 | 1.07 | -2.73% | 30,409 |
| Aug 10, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 3,506 |
| Aug 7, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 22,980 |
| 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% | 3,123 |
| Aug 3, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -11.10% | 3,037 |
| Jul 31, 2026 | 1.26 | 1.35 | 1.26 | 1.35 | 1.35 | 4.72% | 676 |
| Jul 30, 2026 | 1.25 | 1.35 | 1.25 | 1.29 | 1.29 | 3.12% | 20,232 |