ZK International Group Co... (ZKIN)
NASDAQ: ZKIN
· Real-Time Price · USD
2.16
-0.31 (-12.55%)
At close: Sep 11, 2025, 3:59 PM
2.28
5.56%
After-hours: Sep 11, 2025, 06:21 PM EDT
ZKIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.90 | 3.00 | 1.90 | 2.47 | 2.47 | 24.75% | 1,849,329 |
| 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 |
| Sep 4, 2025 | 1.93 | 2.00 | 1.86 | 1.87 | 1.87 | -2.09% | 34,200 |
| Sep 3, 2025 | 1.94 | 2.09 | 1.87 | 1.91 | 1.91 | 0.53% | 78,300 |
| Sep 2, 2025 | 1.96 | 2.05 | 1.86 | 1.90 | 1.90 | -3.55% | 41,600 |
| 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% | 8,500 |
| 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 | 1.85 | 1.98 | 1.85 | 1.93 | 1.93 | 3.21% | 13,000 |
| Aug 22, 2025 | 1.83 | 1.91 | 1.82 | 1.87 | 1.87 | 3.31% | 10,200 |
| 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% | 22,700 |
| 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% | 103,900 |
| Aug 13, 2025 | 1.84 | 1.90 | 1.84 | 1.86 | 1.86 | -1.59% | 11,800 |