ZK International Group Co., Ltd. - ZKIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	2.09	2.01	2.01	2.13	1.96	30,089
July 31, 2025	2.26	2.15	2.15	2.29	2.11	29,514
July 30, 2025	2.35	2.31	2.31	2.39	2.3	25,635
July 29, 2025	2.43	2.35	2.35	2.45	2.34	19,100
July 28, 2025	2.41	2.46	2.46	2.62	2.34	34,600
July 25, 2025	2.4	2.41	2.41	2.48	2.4	81,761
July 24, 2025	2.6	2.41	2.41	2.6	2.41	119,698
July 23, 2025	2.55	2.54	2.54	2.61	2.36	55,441
July 22, 2025	2.35	2.5	2.5	2.5	2.31	34,008
July 21, 2025	2.68	2.39	2.39	2.74	2.36	120,300
July 18, 2025	2.7	2.78	2.78	3.41	2.66	197,805
July 17, 2025	2.84	2.67	2.67	2.84	2.58	145,603
July 16, 2025	2.92	2.86	2.86	2.92	2.53	347,300
July 15, 2025	2.07	2.64	2.64	3.17	2.07	2.03M
July 14, 2025	1.87	2.03	2.03	2.04	1.86	45,700
July 11, 2025	1.94	1.92	1.92	2.06	1.88	92,895
July 10, 2025	1.97	1.99	1.99	2.05	1.9	25,881
July 09, 2025	2.01	1.97	1.97	2.06	1.89	48,254
July 08, 2025	2.05	2.07	2.07	2.19	1.98	180,033
July 07, 2025	2.02	2.05	2.05	2.37	1.99	74,805
July 03, 2025	2.24	2.18	2.18	2.28	2.08	67,200
July 02, 2025	2.03	2.13	2.13	2.34	2.02	116,046
July 01, 2025	2.02	2.02	2.02	2.08	2.02	6,548
June 30, 2025	1.96	2.06	2.06	2.06	1.94	12,947
June 27, 2025	2.03	1.95	1.95	2.06	1.9	12,100
June 26, 2025	1.92	2.07	2.07	2.12	1.92	18,995
June 25, 2025	2.1	1.98	1.98	2.1	1.85	27,400
June 24, 2025	2.03	2.1	2.1	2.17	2.03	20,509
June 23, 2025	2.17	2.03	2.03	2.22	2.03	34,664
June 20, 2025	2.17	2.21	2.21	2.31	2.17	11,076
June 18, 2025	2.24	2.27	2.27	2.35	2.17	35,643
June 17, 2025	2.35	2.25	2.25	2.35	2.23	18,400
June 16, 2025	2.21	2.31	2.31	2.31	2.21	13,815
June 13, 2025	2.35	2.27	2.27	2.43	2.26	44,423
June 12, 2025	2.58	2.43	2.43	2.58	2.42	31,500
June 11, 2025	2.45	2.51	2.51	2.57	2.44	30,061
June 10, 2025	2.42	2.52	2.52	2.56	2.42	23,319
June 09, 2025	2.28	2.4	2.4	2.71	2.28	78,625
June 06, 2025	2.28	2.34	2.34	2.4	2.27	26,200
June 05, 2025	2.4	2.39	2.39	2.47	2.28	30,642
June 04, 2025	2.32	2.38	2.38	2.44	2.28	18,799
June 03, 2025	2.39	2.26	2.26	2.41	2.21	64,239
June 02, 2025	2.47	2.46	2.46	2.48	2.36	63,336
May 30, 2025	2.21	2.41	2.41	2.51	2.12	93,027
May 29, 2025	2.41	2.27	2.27	2.55	2.27	58,628
May 28, 2025	2.46	2.48	2.48	2.48	2.37	61,660
May 27, 2025	2.68	2.44	2.44	2.85	2.44	91,178
May 23, 2025	2.6	2.75	2.75	2.8	2.6	41,362
May 22, 2025	2.88	2.75	2.75	2.9	2.71	97,147
May 21, 2025	3.04	2.78	2.78	3.11	2.46	1.9M
May 20, 2025	3.51	3.49	3.49	3.59	3.2	170,125
May 19, 2025	2.8	3.59	3.59	3.89	2.8	539,600
May 16, 2025	3.28	2.89	2.89	3.3	2.89	179,671
May 15, 2025	3	3.14	3.14	3.33	2.95	443,620
May 14, 2025	2.43	2.88	2.88	3	2.28	541,030
May 13, 2025	2.6	2.5	2.5	3.04	2.22	976,200
May 12, 2025	3.37	2.84	2.84	3.59	2.71	1.96M
May 09, 2025	4.11	3.9	3.9	4.47	3.04	45.97M
May 08, 2025	1.54	2.52	2.52	2.63	1.25	74.24M
May 07, 2025	1.06	1.13	1.13	1.18	1.03	22,292

ZK International Group Co., Ltd. (ZKIN) NASDAQ