5 DAY PERFORMANCE
+9.29%
1 MONTH PERFORMANCE
-13.56%
3 MONTH PERFORMANCE
+40.37%
6 MONTH PERFORMANCE
+3.38%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
-50.49%
ZK International Group Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $1.58 | $1.61 (1.9%) | $1.75 | $1.56 | 10.19 K | $30.81 M |
| 11/03/2026 | $1.57 | $1.65 (5.1%) | $1.65 | $1.57 | 2.44 K | $31.57 M |
| 11/02/2026 | $1.41 | $1.55 (9.93%) | $1.55 | $1.41 | 7.57 K | $29.66 M |
| 10/30/2026 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.40 | 443 | $26.79 M |
| 10/29/2026 | $1.50 | $1.40 (-6.67%) | $1.52 | $1.40 | 17.41 K | $26.79 M |
| 10/28/2026 | $1.46 | $1.51 (3.42%) | $1.52 | $1.44 | 5.41 K | $28.89 M |
| 10/27/2026 | $1.45 | $1.44 (-0.69%) | $1.50 | $1.40 | 5.25 K | $27.55 M |
| 10/26/2026 | $1.35 | $1.45 (7.41%) | $1.45 | $1.33 | 22.90 K | $27.74 M |
| 10/23/2026 | $1.44 | $1.34 (-6.94%) | $1.54 | $1.32 | 11.70 K | $25.64 M |
| 10/22/2026 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.39 | 2.40 K | $26.60 M |
| 10/21/2026 | $1.69 | $1.50 (-11.24%) | $1.69 | $1.49 | 8.25 K | $28.70 M |
| 10/20/2026 | $1.53 | $1.54 (0.65%) | $1.65 | $1.52 | 11.32 K | $29.47 M |
| 10/19/2026 | $1.59 | $1.56 (-1.89%) | $1.65 | $1.55 | 17.03 K | $29.85 M |
| 10/16/2026 | $1.70 | $1.62 (-4.71%) | $1.74 | $1.46 | 11.80 K | $31.00 M |
| 10/15/2026 | $1.68 | $1.70 (1.19%) | $1.72 | $1.67 | 6.84 K | $32.53 M |
| 10/14/2026 | $1.74 | $1.71 (-1.72%) | $1.82 | $1.66 | 23.10 K | $32.72 M |
| 10/13/2026 | $1.75 | $1.74 (-0.57%) | $1.75 | $1.74 | 1.21 K | $33.29 M |
| 10/12/2026 | $1.83 | $1.76 (-3.83%) | $1.83 | $1.75 | 2.84 K | $33.68 M |
| 10/09/2026 | $1.81 | $1.76 (-2.76%) | $1.86 | $1.76 | 10.74 K | $33.68 M |
| 10/08/2026 | $1.74 | $1.73 (-0.57%) | $1.80 | $1.72 | 7.10 K | $33.10 M |
| 10/07/2026 | $1.72 | $1.76 (2.33%) | $1.80 | $1.72 | 9.11 K | $33.68 M |
| 10/06/2026 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.72 | 6.40 K | $33.68 M |
| 10/05/2026 | $1.84 | $1.77 (-3.8%) | $1.90 | $1.77 | 14.90 K | $33.87 M |
| 10/02/2026 | $1.84 | $1.80 (-2.17%) | $1.84 | $1.68 | 3.88 K | $34.44 M |
| 10/01/2026 | $1.95 | $1.84 (-5.64%) | $1.95 | $1.76 | 9.20 K | $35.21 M |
| 09/30/2026 | $1.87 | $1.99 (6.42%) | $1.99 | $1.86 | 17.43 K | $38.08 M |
| 09/29/2026 | $1.96 | $1.90 (-3.06%) | $2.00 | $1.87 | 41.19 K | $36.35 M |
| 09/28/2026 | $2.25 | $2.13 (-5.33%) | $2.49 | $2.02 | 71.91 K | $40.75 M |
| 09/25/2026 | $1.72 | $2.35 (36.63%) | $2.62 | $1.62 | 177.49 K | $44.96 M |
| 09/24/2026 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.63 | 160.16 K | $34.44 M |
| 09/23/2026 | $1.29 | $1.70 (31.78%) | $1.94 | $1.28 | 619.80 K | $32.53 M |
| 09/22/2026 | $1.07 | $1.45 (35.51%) | $1.45 | $1.07 | 104.01 K | $27.74 M |
| 09/21/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.05 | 3.70 K | $20.47 M |
| 09/18/2026 | $1.14 | $1.07 (-6.14%) | $1.15 | $1.07 | 3.10 K | $20.47 M |
| 09/17/2026 | $1.09 | $1.10 (0.92%) | $1.13 | $1.04 | 4.10 K | $21.05 M |
| 09/16/2026 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 22.49 K | $22.00 M |
| 09/15/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 4.10 K | $21.81 M |
| 09/14/2026 | $1.12 | $1.12 (0%) | $1.16 | $1.08 | 5.90 K | $21.43 M |
| 09/11/2026 | $1.18 | $1.12 (-5.08%) | $1.25 | $1.03 | 18.10 K | $21.43 M |
| 09/10/2026 | $1.18 | $1.24 (5.08%) | $1.24 | $1.16 | 3.10 K | $23.73 M |
| 09/09/2026 | $1.17 | $1.19 (1.71%) | $1.19 | $1.17 | 2.30 K | $22.77 M |
| 09/08/2026 | $1.13 | $1.20 (6.19%) | $1.21 | $1.11 | 5.60 K | $22.96 M |
| 09/04/2026 | $1.14 | $1.14 (0%) | $1.14 | $1.14 | 31 | $21.81 M |
| 09/03/2026 | $1.27 | $1.14 (-10.24%) | $1.27 | $1.14 | 2.21 K | $21.81 M |
| 09/02/2026 | $1.24 | $1.19 (-4.03%) | $1.29 | $1.19 | 22.90 K | $22.77 M |
| 09/01/2026 | $1.27 | $1.24 (-2.36%) | $1.31 | $1.20 | 56.82 K | $23.73 M |
| 08/31/2026 | $1.15 | $1.29 (12.17%) | $1.30 | $1.10 | 137.00 K | $24.68 M |
| 08/28/2026 | $1.10 | $1.18 (7.27%) | $1.20 | $1.10 | 9.54 K | $22.58 M |
| 08/27/2026 | $1.15 | $1.15 (0%) | $1.20 | $1.15 | 3.07 K | $22.00 M |
| 08/26/2026 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.15 | 45.16 K | $22.00 M |
| 08/25/2026 | $1.18 | $1.18 (0%) | $1.19 | $1.11 | 10.70 K | $22.58 M |
| 08/24/2026 | $1.10 | $1.15 (4.55%) | $1.16 | $1.09 | 13.90 K | $22.00 M |
| 08/21/2026 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.05 | 35.54 K | $21.24 M |
| 08/20/2026 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 14.53 K | $19.33 M |
| 08/19/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.00 | 7.43 K | $19.71 M |
| 08/18/2026 | $1.08 | $1.01 (-6.48%) | $1.08 | $1.01 | 19.41 K | $5.86 M |
| 08/17/2026 | $1.08 | $1.02 (-5.56%) | $1.10 | $1.02 | 7.20 K | $5.92 M |
| 08/14/2026 | $1.06 | $1.06 (0%) | $1.09 | $1.05 | 7.62 K | $6.15 M |
| 08/13/2026 | $1.07 | $1.06 (-0.93%) | $1.10 | $1.05 | 7.14 K | $6.15 M |
| 08/12/2026 | $1.10 | $1.09 (-0.91%) | $1.11 | $1.07 | 6.64 K | $6.32 M |
| 08/11/2026 | $1.09 | $1.07 (-1.83%) | $1.15 | $1.06 | 30.41 K | $6.21 M |
| 08/10/2026 | $1.09 | $1.10 (0.92%) | $1.10 | $1.06 | 3.51 K | $6.38 M |
| 08/07/2026 | $1.08 | $1.08 (0%) | $1.08 | $1.08 | 22.98 K | $6.26 M |
| 08/06/2026 | $1.10 | $1.06 (-3.64%) | $1.12 | $1.06 | 42.20 K | $6.15 M |
| 08/05/2026 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.06 | 2.80 K | $6.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
