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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	2.7	2.65	2.65	2.7	2.61	3,100
November 11, 2025	2.7	2.74	2.74	2.75	2.7	1,700
November 10, 2025	2.79	2.73	2.73	2.87	2.61	11,600
November 07, 2025	2.83	2.79	2.79	3.05	2.62	55,349
November 06, 2025	3	2.92	2.92	3.11	2.72	25,556
November 05, 2025	2.72	3.09	3.09	3.1	2.69	68,323
November 04, 2025	2.47	2.91	2.91	3	2.45	130,766
November 03, 2025	2.3	2.55	2.55	2.55	2.3	33,922
October 31, 2025	2.18	2.44	2.44	2.54	2.18	83,200
October 30, 2025	2.19	2.15	2.15	2.28	2.15	24,239
October 29, 2025	2.2	2.19	2.19	2.33	2.13	29,524
October 28, 2025	2.23	2.15	2.15	2.23	2.11	11,229
October 27, 2025	2.3	2.21	2.21	2.3	2.19	10,573
October 24, 2025	2.27	2.3	2.3	2.41	2.16	47,732
October 23, 2025	2.15	2.17	2.17	2.38	1.99	31,738
October 22, 2025	2.26	2.02	2.02	2.29	2	49,290
October 21, 2025	2.06	2.12	2.12	2.39	1.99	145,134
October 20, 2025	2.03	1.97	1.97	2.06	1.91	30,536
October 17, 2025	2.13	2.09	2.09	2.15	2.06	25,621
October 16, 2025	2.3	2.16	2.16	2.44	2.1	29,600
October 15, 2025	2.41	2.32	2.32	2.63	2.29	36,474
October 14, 2025	2.29	2.27	2.27	2.48	2.27	15,645
October 13, 2025	2.39	2.4	2.4	2.56	2.38	14,376
October 10, 2025	2.55	2.4	2.4	2.66	2.4	21,322
October 09, 2025	2.48	2.62	2.62	2.66	2.48	44,002
October 08, 2025	2.73	2.5	2.5	2.78	2.5	39,600
October 07, 2025	2.55	2.77	2.77	2.81	2.5	58,606
October 06, 2025	2.48	2.55	2.55	2.67	2.48	45,393
October 03, 2025	2.46	2.49	2.49	2.64	2.42	61,702
October 02, 2025	2.19	2.48	2.48	2.58	2.19	34,609
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

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