ZK International Group Co., Ltd. ZKIN
1.47 USD -0.08 (-5.16%)
Regular-session close
1.41 -0.06 -4.08%
After hours · Nov 13, 4:00 PM ET
1.47 Day range 1.55
1.01 52-week range 2.81
- YTD
- -2.00%
- 1 year
- -44.53%
ZKIN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.55 | 1.55 | 1.47 | 1.47 | -0.08 | -5.16% | 5,792 |
| Nov 12, 2026 | 1.40 | 1.55 | 1.40 | 1.55 | +0.05 | +3.33% | 3,400 |
| Nov 11, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 0.00 | 0.00% | 9,000 |
| Nov 10, 2026 | 1.50 | 1.59 | 1.50 | 1.50 | -0.02 | -1.32% | 4,000 |
| Nov 9, 2026 | 1.38 | 1.52 | 1.38 | 1.52 | -0.08 | -5.00% | 2,000 |
| Nov 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 1.62 | 1.62 | 1.47 | 1.60 | -0.01 | -0.62% | 5,000 |
| Nov 4, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | -0.04 | -2.42% | 10,200 |
| Nov 3, 2026 | 1.57 | 1.65 | 1.57 | 1.65 | +0.10 | +6.45% | 2,400 |
| Nov 2, 2026 | 1.41 | 1.55 | 1.41 | 1.55 | +0.15 | +10.71% | 7,500 |
| Oct 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 0.00 | 0.00% | 400 |
| Oct 29, 2026 | 1.50 | 1.52 | 1.40 | 1.40 | -0.11 | -7.28% | 17,400 |
| Oct 28, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | +0.07 | +4.86% | 5,400 |
| Oct 27, 2026 | 1.45 | 1.50 | 1.40 | 1.44 | -0.01 | -0.69% | 5,200 |
| Oct 26, 2026 | 1.35 | 1.45 | 1.33 | 1.45 | +0.11 | +8.21% | 22,900 |
| Oct 23, 2026 | 1.44 | 1.54 | 1.32 | 1.34 | -0.05 | -3.60% | 11,700 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | -0.11 | -7.33% | 2,400 |
| Oct 21, 2026 | 1.68 | 1.68 | 1.49 | 1.50 | -0.04 | -2.60% | 8,200 |
| Oct 20, 2026 | 1.53 | 1.65 | 1.52 | 1.54 | -0.02 | -1.28% | 11,300 |
| Oct 19, 2026 | 1.59 | 1.65 | 1.55 | 1.56 | -0.06 | -3.70% | 17,000 |
| Oct 16, 2026 | 1.70 | 1.74 | 1.46 | 1.62 | -0.08 | -4.71% | 11,800 |
| Oct 15, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | -0.01 | -0.58% | 6,800 |
| Oct 14, 2026 | 1.74 | 1.82 | 1.66 | 1.71 | -0.03 | -1.72% | 23,100 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | -0.01 | -0.57% | 1,200 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | -0.01 | -0.57% | 2,800 |
| Oct 9, 2026 | 1.81 | 1.86 | 1.76 | 1.76 | +0.03 | +1.73% | 10,700 |
| Oct 8, 2026 | 1.74 | 1.80 | 1.72 | 1.73 | -0.03 | -1.70% | 7,100 |
| Oct 7, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 0.00 | 0.00% | 9,100 |
| Oct 6, 2026 | 1.78 | 1.80 | 1.73 | 1.76 | -0.01 | -0.56% | 6,400 |
| Oct 5, 2026 | 1.84 | 1.90 | 1.77 | 1.77 | -0.03 | -1.67% | 14,900 |
| Oct 2, 2026 | 1.84 | 1.84 | 1.68 | 1.80 | -0.04 | -2.17% | 3,800 |
| Oct 1, 2026 | 1.95 | 1.95 | 1.76 | 1.84 | -0.15 | -7.54% | 9,200 |
| Sep 30, 2026 | 1.87 | 1.99 | 1.86 | 1.99 | +0.09 | +4.74% | 17,400 |
| Sep 29, 2026 | 1.96 | 2.00 | 1.87 | 1.90 | -0.23 | -10.80% | 40,900 |
| Sep 28, 2026 | 2.25 | 2.49 | 2.02 | 2.13 | -0.22 | -9.36% | 71,900 |
| Sep 25, 2026 | 1.72 | 2.62 | 1.62 | 2.35 | +0.55 | +30.56% | 175,200 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.63 | 1.80 | +0.10 | +5.88% | 160,100 |
| Sep 23, 2026 | 1.29 | 1.94 | 1.28 | 1.70 | +0.25 | +17.24% | 619,800 |
| Sep 22, 2026 | 1.07 | 1.45 | 1.07 | 1.45 | +0.38 | +35.51% | 101,800 |
| Sep 21, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 0.00 | 0.00% | 3,700 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | -0.03 | -2.73% | 3,000 |
| Sep 17, 2026 | 1.09 | 1.13 | 1.04 | 1.10 | -0.05 | -4.35% | 4,100 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | +0.01 | +0.88% | 22,400 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | +0.02 | +1.79% | 4,100 |
| Sep 14, 2026 | 1.12 | 1.16 | 1.08 | 1.12 | 0.00 | 0.00% | 5,800 |
| Sep 11, 2026 | 1.18 | 1.25 | 1.03 | 1.12 | -0.12 | -9.68% | 18,100 |
| Sep 10, 2026 | 1.18 | 1.24 | 1.16 | 1.24 | +0.05 | +4.20% | 3,100 |
| Sep 9, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | -0.01 | -0.83% | 2,300 |
| Sep 8, 2026 | 1.13 | 1.21 | 1.11 | 1.20 | +0.06 | +5.26% | 5,600 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.27 | 1.27 | 1.14 | 1.14 | -0.05 | -4.20% | 2,200 |
| Sep 2, 2026 | 1.24 | 1.29 | 1.19 | 1.19 | -0.05 | -4.03% | 22,900 |
| Sep 1, 2026 | 1.27 | 1.31 | 1.20 | 1.24 | -0.05 | -3.88% | 56,200 |
| Aug 31, 2026 | 1.15 | 1.30 | 1.10 | 1.29 | +0.11 | +9.32% | 137,000 |
| Aug 28, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | +0.03 | +2.61% | 9,500 |
| Aug 27, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 0.00 | 0.00% | 3,000 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | -0.03 | -2.54% | 45,100 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.11 | 1.18 | +0.03 | +2.61% | 10,700 |
| Aug 24, 2026 | 1.10 | 1.15 | 1.09 | 1.15 | +0.04 | +3.60% | 13,900 |
| Aug 21, 2026 | 1.14 | 1.15 | 1.05 | 1.11 | +0.10 | +9.90% | 35,500 |
| Aug 20, 2026 | 1.06 | 1.06 | 1.00 | 1.01 | -0.02 | -1.94% | 14,500 |
| Aug 19, 2026 | 1.07 | 1.07 | 1.00 | 1.03 | +0.02 | +1.98% | 7,100 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | -0.01 | -0.98% | 19,400 |
| Aug 17, 2026 | 1.08 | 1.10 | 1.02 | 1.02 | -0.04 | -3.77% | 7,200 |
| Aug 14, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 0.00 | 0.00% | 7,600 |
65 days, newest first. Daily bars as drawn on the ZKIN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.