ZK International Group Co... (ZKIN)
NASDAQ: ZKIN
· Real-Time Price · USD
2.48
0.00 (0.00%)
At close: Oct 03, 2025, 3:21 PM
ZKIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.19 | 2.58 | 2.19 | 2.48 | 2.48 | 10.22% | 31,378 |
| Oct 1, 2025 | 2.22 | 2.32 | 2.19 | 2.25 | 2.25 | 2.27% | 29,034 |
| Sep 30, 2025 | 2.39 | 2.39 | 2.13 | 2.20 | 2.20 | -6.78% | 50,928 |
| Sep 29, 2025 | 2.65 | 2.65 | 2.32 | 2.36 | 2.36 | -9.23% | 68,816 |
| Sep 26, 2025 | 2.54 | 2.62 | 2.52 | 2.60 | 2.60 | 1.96% | 68,765 |
| Sep 25, 2025 | 2.37 | 2.64 | 2.31 | 2.55 | 2.55 | 9.44% | 110,300 |
| Sep 24, 2025 | 2.34 | 2.40 | 2.33 | 2.33 | 2.33 | 0.43% | 19,400 |
| 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% | 45,400 |
| 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 | 1.38% | 36,400 |
| Sep 17, 2025 | 2.32 | 2.40 | 2.04 | 2.17 | 2.17 | -6.87% | 98,730 |
| Sep 16, 2025 | 2.59 | 2.59 | 2.22 | 2.33 | 2.33 | -10.73% | 107,823 |
| Sep 15, 2025 | 2.44 | 2.65 | 2.27 | 2.61 | 2.61 | 12.02% | 262,000 |
| 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% | 343,800 |
| Sep 10, 2025 | 1.90 | 3.00 | 1.90 | 2.47 | 2.47 | 24.75% | 1,893,000 |
| 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% | 13,600 |
Page 1 of 102