ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.100
+0.030 (2.80%)
Sep 21, 2026, 12:17 PM EDT - Market open
ZK International Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.11 | 1.11 | 1.11 | 1.07 | - | - | 157 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 2,899 |
| Sep 17, 2026 | 1.09 | 1.13 | 1.04 | 1.10 | 1.10 | -4.35% | 4,009 |
| 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% | 5,585 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.14 | 1.14 | 1.14 | -4.20% | 2,210 |
| 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% | 56,249 |
| Aug 31, 2026 | 1.15 | 1.30 | 1.10 | 1.29 | 1.29 | 9.32% | 136,662 |
| Aug 28, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 2.61% | 9,239 |
| Aug 27, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | - | 3,001 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.81% | 45,054 |
| 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% | 13,899 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.05 | 1.11 | 1.11 | 9.85% | 35,415 |
| 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% | 19,335 |
| Aug 17, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | 1.02 | -3.77% | 7,161 |
| 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% | 5,837 |
| Aug 12, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | 1.74% | 5,602 |
| 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 |