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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	2.22	2.25	2.25	2.32	2.19	29,034
September 30, 2025	2.39	2.2	2.2	2.39	2.13	50,928
September 29, 2025	2.65	2.36	2.36	2.65	2.32	68,816
September 26, 2025	2.54	2.6	2.6	2.62	2.52	45,856
September 25, 2025	2.37	2.55	2.55	2.64	2.31	110,252
September 24, 2025	2.34	2.33	2.33	2.4	2.33	19,400
September 23, 2025	2.27	2.32	2.32	2.45	2.25	48,218
September 22, 2025	2.34	2.31	2.31	2.34	2.19	45,400
September 19, 2025	2.2	2.34	2.34	2.4	2.2	36,200
September 18, 2025	2.17	2.2	2.2	2.28	2.16	35,600
September 17, 2025	2.32	2.16	2.16	2.4	2.04	98,700
September 16, 2025	2.59	2.33	2.33	2.59	2.22	107,823
September 15, 2025	2.44	2.61	2.61	2.65	2.27	262,000
September 12, 2025	2.4	2.33	2.33	2.45	2.21	144,648
September 11, 2025	2.4	2.16	2.16	2.4	2.16	114,471
September 10, 2025	1.9	2.47	2.47	3	1.9	1.89M
September 09, 2025	1.9	1.98	1.98	2.13	1.87	126,018
September 08, 2025	1.81	1.86	1.86	1.94	1.81	18,105
September 05, 2025	1.93	1.85	1.85	1.93	1.8	13,501
September 04, 2025	1.93	1.87	1.87	2	1.86	34,200
September 03, 2025	1.94	1.91	1.91	2.09	1.87	78,300
September 02, 2025	1.96	1.9	1.9	2.05	1.86	41,600
August 29, 2025	1.93	1.97	1.97	1.98	1.93	5,304
August 28, 2025	1.99	1.93	1.93	1.99	1.86	8,500
August 27, 2025	2.08	1.97	1.97	2.08	1.94	11,147
August 26, 2025	1.88	2	2	2.1	1.87	17,243
August 25, 2025	1.85	1.93	1.93	1.98	1.85	13,000
August 22, 2025	1.83	1.87	1.87	1.91	1.82	10,200
August 21, 2025	1.77	1.81	1.81	1.9	1.74	8,678
August 20, 2025	1.91	1.8	1.8	1.91	1.76	22,700
August 19, 2025	1.95	1.84	1.84	2.01	1.81	79,249
August 18, 2025	1.94	1.82	1.82	1.94	1.82	25,937
August 15, 2025	1.98	1.92	1.92	2.01	1.9	13,513
August 14, 2025	1.85	1.99	1.99	2.04	1.77	103,900
August 13, 2025	1.84	1.86	1.86	1.9	1.84	7,748
August 12, 2025	1.87	1.89	1.89	1.92	1.85	4,335
August 11, 2025	1.91	1.84	1.84	1.92	1.83	24,136
August 08, 2025	1.92	1.91	1.91	1.95	1.87	16,470
August 07, 2025	1.92	1.94	1.94	2	1.91	13,624
August 06, 2025	1.99	1.91	1.91	1.99	1.89	17,258
August 05, 2025	2.05	2.01	2.01	2.05	1.91	59,100
August 04, 2025	2	1.96	1.96	2.11	1.91	9,200
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

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