ZK International Group Co Ltd (ZKIN) Historical Stock Data

1.56 ↓0.10 (-6.02%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ZKIN is down -0.91% a day on average. There have been 10 days where ZK International Group Co Ltd closed green and 20 days where ZKIN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.61	1.56	↓$0.04 (-2.80%)	1.27	1.66	88.23K
2025-12-23	1.69	1.66	↓$0.03 (-1.78%)	1.65	1.81	2.51K
2025-12-22	1.73	1.73	↑$0.00 (0.00%)	1.59	1.81	11.25K
2025-12-19	1.83	1.80	↓$0.03 (-1.64%)	1.73	1.94	17.71K
2025-12-18	1.82	1.80	↓$0.02 (-1.10%)	1.80	1.89	3.96K
2025-12-17	1.87	1.85	↓$0.02 (-1.07%)	1.85	1.98	4.43K
2025-12-16	1.89	1.87	↓$0.02 (-1.06%)	1.87	1.89	2K
2025-12-15	1.90	1.88	↓$0.02 (-1.05%)	1.76	1.92	4.77K
2025-12-12	1.79	1.99	↑$0.20 (10.89%)	1.79	2.13	21.43K
2025-12-11	1.96	1.68	↓$0.28 (-14.38%)	1.68	2.00	6.78K
2025-12-10	2.00	1.98	↓$0.02 (-1.00%)	1.88	2.00	13.64K
2025-12-09	2.00	1.93	↓$0.07 (-3.50%)	1.93	2.13	7.32K
2025-12-08	2.11	2.02	↓$0.09 (-4.27%)	2.01	2.13	4.38K
2025-12-05	2.02	2.09	↑$0.07 (3.46%)	2.02	2.11	8.78K
2025-12-04	2.09	2.01	↓$0.08 (-3.83%)	1.93	2.13	10.87K
2025-12-03	2.23	2.11	↓$0.12 (-5.38%)	2.02	2.23	11.84K
2025-12-02	2.20	2.21	↑$0.01 (0.45%)	2.20	2.36	6.62K
2025-12-01	2.14	2.24	↑$0.10 (4.67%)	2.12	2.24	2.94K
2025-11-28	2.15	2.16	↑$0.01 (0.47%)	2.15	2.25	4.11K
2025-11-26	2.30	2.18	↓$0.12 (-5.22%)	2.15	2.36	6.49K
2025-11-25	2.37	2.34	↓$0.03 (-1.27%)	2.31	2.43	12.81K
2025-11-24	2.33	2.43	↑$0.10 (4.27%)	2.33	2.58	31K
2025-11-21	2.55	2.43	↓$0.12 (-4.71%)	2.37	2.68	29.54K
2025-11-20	2.58	2.66	↑$0.08 (3.07%)	2.58	2.69	6.60K
2025-11-19	2.70	2.58	↓$0.12 (-4.44%)	2.55	2.95	17.22K
2025-11-18	2.68	2.81	↑$0.13 (4.73%)	2.68	2.81	7.19K
2025-11-17	2.65	2.78	↑$0.13 (4.91%)	2.59	2.99	30.87K
2025-11-14	2.68	2.58	↓$0.10 (-3.73%)	2.55	2.68	5.80K
2025-11-13	2.65	2.65	↓$0.00 (-0.03%)	2.65	2.66	3.03K
2025-11-12	2.70	2.65	↓$0.05 (-1.85%)	2.61	2.70	2.26K