ZK International Group Co... (ZKIN)
NASDAQ: ZKIN
· Real-Time Price · USD
1.84
0.02 (1.10%)
At close: Aug 19, 2025, 3:50 PM
1.81
-1.61%
Pre-market: Aug 20, 2025, 08:26 AM EDT
ZKIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.95 | 2.01 | 1.81 | 1.84 | 1.84 | 1.10% | 78,463 |
| 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 |
| Aug 12, 2025 | 1.87 | 1.92 | 1.85 | 1.89 | 1.89 | 2.72% | 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% | 16,500 |
| 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 | 2.55% | 59,100 |
| Aug 4, 2025 | 2.00 | 2.11 | 1.91 | 1.96 | 1.96 | -2.49% | 9,200 |
| Aug 1, 2025 | 2.09 | 2.13 | 1.96 | 2.01 | 2.01 | -6.51% | 30,100 |
| Jul 31, 2025 | 2.26 | 2.29 | 2.11 | 2.15 | 2.15 | -6.93% | 29,539 |
| Jul 30, 2025 | 2.35 | 2.39 | 2.30 | 2.31 | 2.31 | -1.70% | 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% | 34,600 |
| Jul 25, 2025 | 2.40 | 2.48 | 2.40 | 2.41 | 2.41 | 0.00% | 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 |