ZK International Group Co., Ltd. ZKIN
NASDAQ · United States · Producer Manufacturing
$1.84-0.10 (-5.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.99 | +4.74% | $1.87 | $1.99 | $1.86 | 17.40K |
| 2026-09-29 | $1.90 | -10.80% | $1.96 | $2.00 | $1.87 | 40.90K |
| 2026-09-28 | $2.13 | -9.36% | $2.25 | $2.49 | $2.02 | 71.90K |
| 2026-09-25 | $2.35 | +30.56% | $1.72 | $2.62 | $1.62 | 175.20K |
| 2026-09-24 | $1.80 | +5.88% | $1.90 | $1.90 | $1.63 | 160.10K |
| 2026-09-23 | $1.70 | +17.24% | $1.29 | $1.94 | $1.28 | 619.80K |
| 2026-09-22 | $1.45 | +35.51% | $1.07 | $1.45 | $1.07 | 101.80K |
| 2026-09-21 | $1.07 | 0.00% | $1.05 | $1.10 | $1.05 | 3.70K |
| 2026-09-18 | $1.07 | -2.73% | $1.14 | $1.15 | $1.07 | 3.00K |
| 2026-09-17 | $1.10 | -4.35% | $1.09 | $1.13 | $1.04 | 4.10K |
| 2026-09-16 | $1.15 | +0.88% | $1.10 | $1.15 | $1.10 | 22.40K |
| 2026-09-15 | $1.14 | +1.79% | $1.14 | $1.15 | $1.12 | 4.10K |
| 2026-09-14 | $1.12 | 0.00% | $1.12 | $1.16 | $1.08 | 5.80K |
| 2026-09-11 | $1.12 | -9.31% | $1.18 | $1.25 | $1.03 | 18.10K |
| 2026-09-10 | $1.24 | +3.78% | $1.18 | $1.24 | $1.16 | 3.10K |
| 2026-09-09 | $1.19 | -0.83% | $1.17 | $1.19 | $1.17 | 2.30K |
| 2026-09-08 | $1.20 | +5.26% | $1.13 | $1.21 | $1.11 | 5.60K |
| 2026-09-04 | $1.14 | 0.00% | $1.14 | $1.14 | $1.14 | 0 |
| 2026-09-03 | $1.14 | -4.20% | $1.27 | $1.27 | $1.14 | 2.20K |
| 2026-09-02 | $1.19 | -4.03% | $1.24 | $1.29 | $1.19 | 22.90K |
| 2026-09-01 | $1.24 | -3.88% | $1.27 | $1.31 | $1.20 | 56.20K |
| 2026-08-31 | $1.29 | +9.32% | $1.15 | $1.30 | $1.10 | 137.00K |
| 2026-08-28 | $1.18 | +2.61% | $1.10 | $1.20 | $1.10 | 9.50K |
| 2026-08-27 | $1.15 | 0.00% | $1.15 | $1.20 | $1.15 | 3.00K |
| 2026-08-26 | $1.15 | -2.79% | $1.19 | $1.21 | $1.15 | 45.10K |
| 2026-08-25 | $1.18 | +2.87% | $1.18 | $1.19 | $1.11 | 10.70K |
| 2026-08-24 | $1.15 | +3.60% | $1.10 | $1.15 | $1.09 | 13.90K |
| 2026-08-21 | $1.11 | +9.79% | $1.14 | $1.15 | $1.05 | 35.50K |
| 2026-08-20 | $1.01 | -1.84% | $1.06 | $1.06 | $1.00 | 14.50K |
| 2026-08-19 | $1.03 | +1.98% | $1.07 | $1.07 | $1.00 | 7.10K |
| 2026-08-18 | $1.01 | -0.98% | $1.08 | $1.08 | $1.01 | 19.40K |
| 2026-08-17 | $1.02 | -3.77% | $1.08 | $1.10 | $1.02 | 7.20K |
| 2026-08-14 | $1.06 | 0.00% | $1.06 | $1.09 | $1.05 | 7.60K |
| 2026-08-13 | $1.06 | -2.66% | $1.07 | $1.10 | $1.05 | 7.10K |
| 2026-08-12 | $1.09 | +1.78% | $1.10 | $1.11 | $1.07 | 6.60K |
| 2026-08-11 | $1.07 | -2.73% | $1.09 | $1.15 | $1.06 | 30.40K |
| 2026-08-10 | $1.10 | +1.85% | $1.09 | $1.10 | $1.06 | 3.40K |
| 2026-08-07 | $1.08 | +1.89% | $1.08 | $1.08 | $1.08 | 22.80K |
| 2026-08-06 | $1.06 | -2.75% | $1.10 | $1.12 | $1.06 | 42.20K |
| 2026-08-05 | $1.09 | -4.39% | $1.12 | $1.12 | $1.06 | 2.80K |
| 2026-08-04 | $1.14 | -5.00% | $1.20 | $1.23 | $1.12 | 3.10K |
| 2026-08-03 | $1.20 | -11.11% | $1.20 | $1.23 | $1.16 | 3.00K |
| 2026-07-31 | $1.35 | +4.73% | $1.26 | $1.35 | $1.26 | 700 |
| 2026-07-30 | $1.29 | +3.12% | $1.25 | $1.35 | $1.25 | 20.20K |
| 2026-07-29 | $1.25 | +1.63% | $1.25 | $1.29 | $1.23 | 6.80K |
| 2026-07-28 | $1.23 | +0.57% | $1.35 | $1.35 | $1.22 | 68.70K |
| 2026-07-27 | $1.22 | -10.07% | $1.35 | $1.35 | $1.22 | 10.20K |
| 2026-07-24 | $1.36 | -2.51% | $1.34 | $1.36 | $1.34 | 1.30K |
| 2026-07-23 | $1.39 | +0.36% | $1.39 | $1.39 | $1.39 | 700 |
| 2026-07-22 | $1.39 | +1.46% | $1.38 | $1.44 | $1.37 | 3.50K |
| 2026-07-21 | $1.37 | -1.44% | $1.36 | $1.45 | $1.36 | 5.00K |
| 2026-07-20 | $1.39 | 0.00% | $1.41 | $1.41 | $1.37 | 1.70K |
| 2026-07-17 | $1.39 | +0.72% | $1.36 | $1.40 | $1.36 | 6.10K |
| 2026-07-16 | $1.38 | +3.76% | $1.35 | $1.50 | $1.32 | 57.30K |
| 2026-07-15 | $1.33 | -3.62% | $1.34 | $1.34 | $1.33 | 800 |
| 2026-07-14 | $1.38 | -0.72% | $1.40 | $1.40 | $1.34 | 6.70K |
| 2026-07-13 | $1.39 | -4.14% | $1.36 | $1.48 | $1.34 | 2.80K |
| 2026-07-10 | $1.45 | -4.61% | $1.42 | $1.46 | $1.42 | 5.70K |
| 2026-07-09 | $1.52 | +10.14% | $1.42 | $1.52 | $1.42 | 6.40K |
| 2026-07-08 | $1.38 | +2.60% | $1.41 | $1.44 | $1.31 | 9.10K |
| 2026-07-07 | $1.35 | -5.28% | $1.39 | $1.55 | $1.31 | 5.10K |
| 2026-07-06 | $1.42 | +4.41% | $1.36 | $1.42 | $1.36 | 2.50K |
| 2026-07-02 | $1.36 | -6.85% | $1.36 | $1.44 | $1.32 | 13.80K |
| 2026-07-01 | $1.46 | +5.80% | $1.34 | $1.46 | $1.32 | 2.20K |
| 2026-06-30 | $1.38 | +4.47% | $1.32 | $1.38 | $1.32 | 2.90K |
| 2026-06-29 | $1.32 | -4.96% | $1.35 | $1.35 | $1.32 | 1.70K |
| 2026-06-26 | $1.39 | +2.21% | $1.33 | $1.44 | $1.33 | 1.30K |
| 2026-06-25 | $1.36 | -8.72% | $1.45 | $1.48 | $1.34 | 6.60K |
| 2026-06-24 | $1.49 | -5.10% | $1.57 | $1.58 | $1.39 | 7.20K |
| 2026-06-23 | $1.57 | +17.16% | $1.31 | $1.61 | $1.29 | 97.50K |
| 2026-06-22 | $1.34 | -0.74% | $1.38 | $1.41 | $1.34 | 841.90K |
| 2026-06-18 | $1.35 | -8.16% | $1.43 | $1.47 | $1.26 | 15.20K |
| 2026-06-17 | $1.47 | -3.29% | $1.51 | $1.51 | $1.39 | 10.40K |
| 2026-06-16 | $1.52 | +0.66% | $1.56 | $1.56 | $1.52 | 1.60K |
| 2026-06-15 | $1.51 | -9.04% | $1.62 | $1.62 | $1.50 | 1.50K |
| 2026-06-12 | $1.66 | -4.60% | $1.66 | $1.76 | $1.60 | 19.90K |
| 2026-06-11 | $1.74 | -1.14% | $1.69 | $1.77 | $1.69 | 10.60K |
| 2026-06-10 | $1.76 | +2.92% | $1.79 | $1.82 | $1.70 | 3.70K |
| 2026-06-09 | $1.71 | +3.32% | $1.62 | $1.96 | $1.47 | 63.80K |
| 2026-06-08 | $1.65 | +25.38% | $1.30 | $1.90 | $1.30 | 69.70K |
| 2026-06-05 | $1.32 | 0.00% | $1.29 | $1.32 | $1.27 | 4.10K |
| 2026-06-04 | $1.32 | +0.76% | $1.31 | $1.32 | $1.31 | 800 |
| 2026-06-03 | $1.31 | -2.24% | $1.33 | $1.33 | $1.31 | 29.20K |
| 2026-06-02 | $1.34 | +1.52% | $1.31 | $1.42 | $1.31 | 26.00K |
| 2026-06-01 | $1.32 | -6.78% | $1.37 | $1.42 | $1.28 | 17.40K |
| 2026-05-29 | $1.42 | +2.61% | $1.40 | $1.55 | $1.36 | 54.60K |
| 2026-05-28 | $1.38 | -4.17% | $1.36 | $1.40 | $1.36 | 3.30K |
| 2026-05-27 | $1.44 | +0.70% | $1.42 | $1.50 | $1.35 | 17.80K |
| 2026-05-26 | $1.43 | -7.14% | $1.36 | $1.47 | $1.35 | 10.20K |
| 2026-05-22 | $1.54 | +4.05% | $1.29 | $1.55 | $1.29 | 3.40K |