ZK International Group Co... (ZKIN)
1.33
-0.07 (-5.00%)
At close: Mar 13, 2025, 3:25 PM
ZKIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 1.35 | 1.41 | 1.25 | 1.40 | 0.05 | 3.70% | 9,837 |
| Mar 11, 2025 | 1.33 | 1.39 | 1.24 | 1.35 | 0.02 | 1.50% | 23,963 |
| Mar 10, 2025 | 1.40 | 1.45 | 1.31 | 1.33 | -0.08 | -5.67% | 8,236 |
| Mar 7, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | -0.07 | -4.73% | 10,674 |
| Mar 6, 2025 | 1.49 | 1.64 | 1.47 | 1.48 | 0.04 | 2.78% | 12,413 |
| Mar 5, 2025 | 1.31 | 1.52 | 1.31 | 1.44 | 0.10 | 7.46% | 25,335 |
| Mar 4, 2025 | 1.45 | 1.50 | 1.30 | 1.34 | -0.18 | -11.84% | 43,355 |
| Mar 3, 2025 | 1.61 | 1.65 | 1.38 | 1.52 | -0.13 | -7.88% | 92,704 |
| Feb 28, 2025 | 1.75 | 1.80 | 1.63 | 1.65 | -0.11 | -6.25% | 21,850 |
| Feb 27, 2025 | 1.80 | 1.83 | 1.76 | 1.76 | -0.02 | -1.12% | 8,588 |
| Feb 26, 2025 | 1.81 | 1.86 | 1.76 | 1.78 | -0.07 | -3.78% | 16,630 |
| Feb 25, 2025 | 1.92 | 1.92 | 1.75 | 1.85 | -0.09 | -4.64% | 28,435 |
| Feb 24, 2025 | 1.94 | 2.04 | 1.88 | 1.94 | 0.02 | 1.04% | 19,428 |
| Feb 21, 2025 | 1.87 | 2.15 | 1.87 | 1.92 | 0.06 | 3.23% | 68,303 |
| Feb 20, 2025 | 1.78 | 1.99 | 1.77 | 1.86 | 0.08 | 4.49% | 75,624 |
| Feb 19, 2025 | 1.78 | 1.88 | 1.70 | 1.78 | 0.00 | 0.00% | 77,962 |
| Feb 18, 2025 | 1.92 | 1.93 | 1.77 | 1.78 | -0.20 | -10.10% | 45,104 |
| Feb 14, 2025 | 2.03 | 2.06 | 1.93 | 1.98 | -0.04 | -1.98% | 28,710 |
| Feb 13, 2025 | 2.11 | 2.24 | 1.90 | 2.02 | -0.14 | -6.48% | 63,936 |
| Feb 12, 2025 | 2.11 | 2.49 | 2.11 | 2.16 | -0.08 | -3.57% | 56,640 |
| Feb 11, 2025 | 2.12 | 2.24 | 2.12 | 2.24 | 0.04 | 1.82% | 42,900 |
| Feb 10, 2025 | 2.65 | 2.65 | 2.13 | 2.20 | -0.44 | -16.67% | 114,031 |
| Feb 7, 2025 | 2.60 | 2.64 | 2.39 | 2.64 | 0.02 | 0.76% | 66,800 |
| Feb 6, 2025 | 2.59 | 2.64 | 2.44 | 2.62 | 0.09 | 3.56% | 25,285 |
| Feb 5, 2025 | 2.60 | 2.65 | 2.33 | 2.53 | -0.14 | -5.24% | 73,955 |
| Feb 4, 2025 | 2.85 | 2.85 | 2.62 | 2.67 | -0.29 | -9.80% | 46,722 |
| Feb 3, 2025 | 2.79 | 3.07 | 2.63 | 2.96 | -0.22 | -6.92% | 131,400 |
| Jan 31, 2025 | 2.86 | 3.18 | 2.50 | 3.18 | 0.46 | 16.91% | 973,324 |
| Jan 30, 2025 | 2.80 | 2.86 | 2.04 | 2.72 | -0.68 | -20.00% | 2,881,100 |
| Jan 29, 2025 | 3.29 | 3.99 | 3.22 | 3.40 | -2.33 | -40.66% | 3,097,200 |
| Jan 28, 2025 | 5.88 | 5.95 | 4.70 | 5.73 | 0.97 | 20.38% | 25,280,700 |
| Jan 27, 2025 | 5.25 | 5.39 | 4.63 | 4.76 | 0.13 | 2.81% | 8,529,400 |
| Jan 24, 2025 | 4.18 | 5.09 | 4.03 | 4.63 | 0.46 | 11.03% | 182,100 |
| Jan 23, 2025 | 4.06 | 4.51 | 3.97 | 4.17 | -0.34 | -7.54% | 53,100 |
| Jan 22, 2025 | 4.42 | 4.51 | 4.13 | 4.51 | 0.21 | 4.88% | 58,400 |
| Jan 21, 2025 | 4.31 | 4.51 | 3.99 | 4.30 | 0.24 | 5.91% | 25,900 |
| Jan 17, 2025 | 4.08 | 4.08 | 3.72 | 4.06 | 0.07 | 1.75% | 21,700 |
| Jan 16, 2025 | 3.99 | 4.06 | 3.61 | 3.99 | -0.07 | -1.72% | 83,400 |
| Jan 15, 2025 | 4.33 | 4.33 | 3.87 | 4.06 | 0.06 | 1.50% | 18,300 |
| Jan 14, 2025 | 4.34 | 4.47 | 3.92 | 4.00 | -0.30 | -6.98% | 18,600 |
| Jan 13, 2025 | 4.47 | 4.63 | 4.20 | 4.30 | -0.10 | -2.27% | 17,700 |
| Jan 10, 2025 | 4.39 | 4.40 | 4.13 | 4.40 | 0.06 | 1.38% | 13,800 |
| Jan 8, 2025 | 4.41 | 4.69 | 4.28 | 4.34 | -0.25 | -5.45% | 23,100 |
| Jan 7, 2025 | 4.96 | 5.28 | 4.30 | 4.59 | -0.21 | -4.38% | 129,100 |
| Jan 6, 2025 | 4.56 | 5.04 | 4.55 | 4.80 | 0.03 | 0.63% | 19,900 |
| Jan 3, 2025 | 4.48 | 4.90 | 4.31 | 4.77 | 0.22 | 4.84% | 6,773 |
| Jan 2, 2025 | 4.18 | 4.78 | 4.18 | 4.55 | 0.35 | 8.33% | 3,565 |
| Dec 31, 2024 | 4.60 | 4.71 | 4.18 | 4.20 | -0.48 | -10.26% | 4,682 |
| Dec 30, 2024 | 4.88 | 5.60 | 4.42 | 4.68 | -0.21 | -4.29% | 9,284 |
| Dec 27, 2024 | 4.78 | 4.90 | 4.66 | 4.89 | 0.24 | 5.16% | 3,293 |