ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
1.710
+0.055 (3.32%)
Jun 9, 2026, 4:00 PM EDT - Market closed
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1.40 | 1.55 | 1.36 | 1.42 | 1.42 | 2.61% | 45,500 |
| May 28, 2026 | 1.36 | 1.40 | 1.36 | 1.38 | 1.38 | -4.17% | 3,346 |
| May 27, 2026 | 1.42 | 1.50 | 1.35 | 1.44 | 1.44 | 0.70% | 17,802 |
| May 26, 2026 | 1.36 | 1.47 | 1.35 | 1.43 | 1.43 | -7.14% | 10,150 |
| May 22, 2026 | 1.29 | 1.55 | 1.29 | 1.54 | 1.54 | 4.05% | 3,385 |
| May 21, 2026 | 1.53 | 1.55 | 1.47 | 1.48 | 1.48 | -4.52% | 4,993 |
| 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 | -2.15% | 4,936 |
| May 11, 2026 | 1.37 | 1.45 | 1.37 | 1.40 | 1.40 | 0.01% | 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 | -4.02% | 14,663 |
| May 5, 2026 | 1.46 | 1.63 | 1.42 | 1.48 | 1.48 | 2.74% | 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 | 4.30% | 8,807 |
| Apr 23, 2026 | 1.72 | 1.80 | 1.61 | 1.61 | 1.61 | 1.30% | 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 | -1.72% | 11,231 |
| Apr 14, 2026 | 1.40 | 1.57 | 1.31 | 1.43 | 1.42 | 1.75% | 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 |