ZK International Group Co., Ltd. (ZKIN)
NASDAQ: ZKIN · Real-Time Price · USD
2.603
+0.053 (2.07%)
At close: Sep 26, 2025, 4:00 PM EDT
2.530
-0.073 (-2.79%)
After-hours: Sep 26, 2025, 7:48 PM EDT
ZK International Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.54 | 2.62 | 2.52 | 2.60 | 2.60 | 2.08% | 45,842 |
| Sep 25, 2025 | 2.37 | 2.64 | 2.31 | 2.55 | 2.55 | 9.44% | 110,252 |
| Sep 24, 2025 | 2.34 | 2.40 | 2.33 | 2.33 | 2.33 | 0.43% | 19,376 |
| Sep 23, 2025 | 2.27 | 2.45 | 2.25 | 2.32 | 2.32 | 0.43% | 48,218 |
| Sep 22, 2025 | 2.34 | 2.34 | 2.19 | 2.31 | 2.31 | -1.28% | 45,353 |
| Sep 19, 2025 | 2.20 | 2.40 | 2.20 | 2.34 | 2.34 | 6.36% | 36,224 |
| Sep 18, 2025 | 2.17 | 2.28 | 2.16 | 2.20 | 2.20 | 1.62% | 36,355 |
| Sep 17, 2025 | 2.32 | 2.40 | 2.04 | 2.17 | 2.17 | -7.08% | 98,730 |
| Sep 16, 2025 | 2.59 | 2.59 | 2.22 | 2.33 | 2.33 | -10.56% | 107,823 |
| Sep 15, 2025 | 2.44 | 2.65 | 2.27 | 2.61 | 2.61 | 11.80% | 261,955 |
| Sep 12, 2025 | 2.40 | 2.45 | 2.21 | 2.33 | 2.33 | 7.87% | 144,648 |
| Sep 11, 2025 | 2.40 | 2.40 | 2.16 | 2.16 | 2.16 | -12.55% | 343,765 |
| Sep 10, 2025 | 1.90 | 3.00 | 1.90 | 2.47 | 2.47 | 24.75% | 1,892,951 |
| Sep 9, 2025 | 1.90 | 2.13 | 1.87 | 1.98 | 1.98 | 6.45% | 126,018 |
| Sep 8, 2025 | 1.81 | 1.94 | 1.81 | 1.86 | 1.86 | 0.54% | 18,105 |
| Sep 5, 2025 | 1.93 | 1.93 | 1.80 | 1.85 | 1.85 | -1.07% | 13,558 |
| Sep 4, 2025 | 1.93 | 2.00 | 1.86 | 1.87 | 1.87 | -2.09% | 34,159 |
| Sep 3, 2025 | 1.94 | 2.09 | 1.87 | 1.91 | 1.91 | 0.37% | 76,999 |
| Sep 2, 2025 | 1.96 | 2.05 | 1.86 | 1.90 | 1.90 | -3.40% | 41,558 |
| Aug 29, 2025 | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | 2.07% | 5,320 |
| Aug 28, 2025 | 1.99 | 1.99 | 1.86 | 1.93 | 1.93 | -2.03% | 8,460 |
| Aug 27, 2025 | 2.08 | 2.08 | 1.94 | 1.97 | 1.97 | -1.50% | 11,147 |
| Aug 26, 2025 | 1.88 | 2.10 | 1.87 | 2.00 | 2.00 | 3.63% | 17,243 |
| Aug 25, 2025 | 1.86 | 1.98 | 1.86 | 1.93 | 1.93 | 2.99% | 12,994 |
| Aug 22, 2025 | 1.83 | 1.91 | 1.82 | 1.87 | 1.87 | 3.54% | 10,165 |
| Aug 21, 2025 | 1.77 | 1.90 | 1.74 | 1.81 | 1.81 | 0.56% | 8,678 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.76 | 1.80 | 1.80 | -2.17% | 22,690 |
| Aug 19, 2025 | 1.95 | 2.01 | 1.81 | 1.84 | 1.84 | 1.10% | 79,249 |
| Aug 18, 2025 | 1.94 | 1.94 | 1.82 | 1.82 | 1.82 | -5.21% | 25,937 |
| Aug 15, 2025 | 1.98 | 2.01 | 1.90 | 1.92 | 1.92 | -3.52% | 13,513 |
| Aug 14, 2025 | 1.85 | 2.04 | 1.77 | 1.99 | 1.99 | 6.99% | 103,896 |
| Aug 13, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | -1.38% | 11,751 |
| Aug 12, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | 2.50% | 4,335 |
| Aug 11, 2025 | 1.91 | 1.92 | 1.83 | 1.84 | 1.84 | -3.66% | 24,136 |
| Aug 8, 2025 | 1.92 | 1.95 | 1.87 | 1.91 | 1.91 | -1.55% | 16,470 |
| Aug 7, 2025 | 1.92 | 2.00 | 1.91 | 1.94 | 1.94 | 1.57% | 13,624 |
| Aug 6, 2025 | 1.99 | 1.99 | 1.89 | 1.91 | 1.91 | -4.98% | 17,258 |
| Aug 5, 2025 | 2.05 | 2.05 | 1.91 | 2.01 | 2.01 | 2.60% | 59,093 |
| Aug 4, 2025 | 2.00 | 2.11 | 1.91 | 1.96 | 1.96 | -2.54% | 9,200 |
| Aug 1, 2025 | 2.09 | 2.13 | 1.96 | 2.01 | 2.01 | -6.51% | 30,089 |
| Jul 31, 2025 | 2.26 | 2.29 | 2.11 | 2.15 | 2.15 | -6.85% | 29,539 |
| Jul 30, 2025 | 2.35 | 2.39 | 2.30 | 2.31 | 2.31 | -1.79% | 25,635 |
| Jul 29, 2025 | 2.43 | 2.45 | 2.34 | 2.35 | 2.35 | -4.47% | 19,100 |
| Jul 28, 2025 | 2.41 | 2.62 | 2.34 | 2.46 | 2.46 | 2.07% | 34,590 |
| Jul 25, 2025 | 2.40 | 2.48 | 2.40 | 2.41 | 2.41 | - | 82,719 |
| Jul 24, 2025 | 2.60 | 2.60 | 2.41 | 2.41 | 2.41 | -5.12% | 120,010 |
| Jul 23, 2025 | 2.55 | 2.61 | 2.36 | 2.54 | 2.54 | 1.60% | 55,441 |
| Jul 22, 2025 | 2.35 | 2.50 | 2.31 | 2.50 | 2.50 | 4.60% | 34,008 |
| Jul 21, 2025 | 2.68 | 2.74 | 2.36 | 2.39 | 2.39 | -14.03% | 120,253 |
| Jul 18, 2025 | 2.70 | 3.41 | 2.66 | 2.78 | 2.78 | 4.12% | 197,805 |