ZK International Group Co Ltd (ZKIN) Historical Stock Data

0.63 ↑0.01 (1.29%)

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

Historical Data

In the past 30 trading days, ZKIN is up 1.03% a day on average. There have been 20 days where ZK International Group Co Ltd closed green and 10 days where ZKIN closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-10	0.63	0.63	↑$0.00 (0.16%)	0.59	0.63	13.79K
2025-01-08	0.63	0.62	↓$0.01 (-1.54%)	0.61	0.67	13.88K
2025-01-07	0.71	0.66	↓$0.05 (-7.62%)	0.61	0.75	98.39K
2025-01-06	0.66	0.69	↑$0.02 (3.41%)	0.66	0.72	19.95K
2025-01-03	0.64	0.68	↑$0.04 (6.41%)	0.62	0.70	47.51K
2025-01-02	0.60	0.65	↑$0.05 (8.77%)	0.60	0.67	24.92K
2024-12-31	0.66	0.60	↓$0.06 (-8.73%)	0.60	0.67	31.98K
2024-12-30	0.70	0.67	↓$0.03 (-4.27%)	0.64	0.80	42.15K
2024-12-27	0.68	0.70	↑$0.02 (2.27%)	0.67	0.70	16.52K
2024-12-26	0.66	0.66	↑$0.00 (0.56%)	0.65	0.72	32.55K
2024-12-24	0.66	0.66	↑$0.00 (0.29%)	0.65	0.69	7.77K
2024-12-23	0.62	0.66	↑$0.04 (6.24%)	0.62	0.70	8.48K
2024-12-20	0.63	0.65	↑$0.02 (2.63%)	0.62	0.68	48.48K
2024-12-19	0.76	0.65	↓$0.11 (-14.23%)	0.62	0.76	66.25K
2024-12-18	0.76	0.76	↑$0.00 (0.65%)	0.76	0.81	10.94K
2024-12-17	0.77	0.79	↑$0.02 (2.60%)	0.76	0.81	48K
2024-12-16	0.76	0.81	↑$0.05 (6.34%)	0.76	0.82	83.97K
2024-12-13	0.75	0.82	↑$0.07 (9.00%)	0.75	0.83	41.33K
2024-12-12	0.72	0.75	↑$0.03 (4.79%)	0.70	0.79	32.40K
2024-12-11	0.83	0.73	↓$0.10 (-12.04%)	0.73	0.85	138.67K
2024-12-10	0.70	0.79	↑$0.09 (12.86%)	0.70	0.90	567.89K
2024-12-09	0.63	0.69	↑$0.06 (9.34%)	0.61	0.70	115.75K
2024-12-06	0.62	0.62	↓$0.00 (-0.39%)	0.61	0.65	98.36K
2024-12-05	0.57	0.60	↑$0.03 (6.01%)	0.53	0.62	154.07K
2024-12-04	0.54	0.57	↑$0.03 (4.64%)	0.53	0.57	14.71K
2024-12-03	0.54	0.54	↓$0.00 (-0.52%)	0.53	0.56	31.04K
2024-12-02	0.55	0.52	↓$0.03 (-6.33%)	0.50	0.55	51.23K
2024-11-29	0.54	0.54	↑$0.00 (0.00%)	0.51	0.55	35.58K
2024-11-27	0.51	0.51	↑$0.00 (0.29%)	0.51	0.56	16.46K
2024-11-26	0.52	0.52	↓$0.00 (-0.61%)	0.52	0.56	14.96K