5 DAY PERFORMANCE
-51.06%
1 MONTH PERFORMANCE
-68.06%
3 MONTH PERFORMANCE
-86.91%
6 MONTH PERFORMANCE
-80.29%
YEAR-TO-DATE PERFORMANCE
-83.57%
1 YEAR PERFORMANCE
-85.06%
ZK International Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.35 | $1.40 (3.7%) | $1.41 | $1.25 | 9,837 | $41.54 M |
| 03/11/2025 | $1.33 | $1.35 (1.5%) | $1.39 | $1.24 | 23,963 | $42.45 M |
| 03/10/2025 | $1.40 | $1.33 (-5%) | $1.45 | $1.31 | 8,236 | $41.82 M |
| 03/07/2025 | $1.48 | $1.41 (-4.73%) | $1.48 | $1.41 | 10,674 | $44.34 M |
| 03/06/2025 | $1.49 | $1.48 (-0.67%) | $1.64 | $1.47 | 12,413 | $46.54 M |
| 03/05/2025 | $1.31 | $1.44 (9.92%) | $1.52 | $1.31 | 25,335 | $45.28 M |
| 03/04/2025 | $1.45 | $1.34 (-7.59%) | $1.50 | $1.30 | 43,355 | $42.14 M |
| 03/03/2025 | $1.61 | $1.52 (-5.59%) | $1.65 | $1.38 | 92,704 | $47.80 M |
| 02/28/2025 | $1.75 | $1.65 (-5.71%) | $1.80 | $1.63 | 21,850 | $51.89 M |
| 02/27/2025 | $1.80 | $1.76 (-2.22%) | $1.83 | $1.76 | 8,588 | $55.34 M |
| 02/26/2025 | $1.81 | $1.78 (-1.66%) | $1.86 | $1.76 | 16,630 | $55.97 M |
| 02/25/2025 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.75 | 28,435 | $58.18 M |
| 02/24/2025 | $1.94 | $1.94 (0%) | $2.04 | $1.88 | 19,428 | $61.01 M |
| 02/21/2025 | $1.87 | $1.92 (2.67%) | $2.15 | $1.87 | 68,303 | $60.38 M |
| 02/20/2025 | $1.78 | $1.86 (4.49%) | $1.99 | $1.77 | 75,624 | $58.49 M |
| 02/19/2025 | $1.78 | $1.78 (0%) | $1.88 | $1.70 | 77,962 | $55.97 M |
| 02/18/2025 | $1.92 | $1.78 (-7.29%) | $1.93 | $1.77 | 45,104 | $55.97 M |
| 02/14/2025 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.93 | 28,710 | $62.26 M |
| 02/13/2025 | $2.11 | $2.02 (-4.27%) | $2.24 | $1.90 | 63,936 | $63.52 M |
| 02/12/2025 | $2.11 | $2.16 (2.37%) | $2.49 | $2.11 | 56,640 | $67.92 M |
| 02/11/2025 | $2.12 | $2.24 (5.66%) | $2.24 | $2.12 | 42,900 | $70.44 M |
| 02/10/2025 | $2.65 | $2.20 (-16.98%) | $2.65 | $2.13 | 114,031 | $69.18 M |
| 02/07/2025 | $2.60 | $2.64 (1.54%) | $2.64 | $2.39 | 66,800 | $83.02 M |
| 02/06/2025 | $2.59 | $2.62 (1.16%) | $2.64 | $2.44 | 25,285 | $82.39 M |
| 02/05/2025 | $2.60 | $2.53 (-2.69%) | $2.65 | $2.33 | 73,955 | $79.56 M |
| 02/04/2025 | $2.85 | $2.67 (-6.32%) | $2.85 | $2.62 | 46,722 | $83.96 M |
| 02/03/2025 | $2.79 | $2.96 (6.09%) | $3.07 | $2.63 | 131,400 | $93.08 M |
| 01/31/2025 | $2.86 | $3.18 (11.19%) | $3.18 | $2.50 | 973,324 | $100.00 M |
| 01/30/2025 | $2.80 | $2.72 (-2.86%) | $2.86 | $2.04 | 2.88 M | $85.53 M |
| 01/29/2025 | $3.29 | $3.40 (3.34%) | $3.99 | $3.22 | 3.10 M | $106.92 M |
| 01/28/2025 | $5.88 | $5.73 (-2.55%) | $5.95 | $4.70 | 25.28 M | $180.19 M |
| 01/27/2025 | $5.25 | $4.76 (-9.33%) | $5.39 | $4.63 | 8.53 M | $149.68 M |
| 01/24/2025 | $4.18 | $4.63 (10.77%) | $5.09 | $4.03 | 182,100 | $20.79 M |
| 01/23/2025 | $4.06 | $4.17 (2.71%) | $4.51 | $3.97 | 53,100 | $18.75 M |
| 01/22/2025 | $4.42 | $4.51 (2.04%) | $4.51 | $4.13 | 58,400 | $20.25 M |
| 01/21/2025 | $4.31 | $4.30 (-0.23%) | $4.51 | $3.99 | 25,900 | $19.31 M |
| 01/17/2025 | $4.08 | $4.06 (-0.49%) | $4.08 | $3.72 | 21,700 | $18.24 M |
| 01/16/2025 | $3.99 | $3.99 (0%) | $4.06 | $3.61 | 83,400 | $17.92 M |
| 01/15/2025 | $4.33 | $4.06 (-6.24%) | $4.33 | $3.87 | 18,300 | $18.24 M |
| 01/14/2025 | $4.34 | $4.00 (-7.83%) | $4.47 | $3.92 | 18,600 | $17.96 M |
| 01/13/2025 | $4.47 | $4.30 (-3.8%) | $4.63 | $4.20 | 17,700 | $19.30 M |
| 01/10/2025 | $4.39 | $4.40 (0.23%) | $4.40 | $4.13 | 13,800 | $19.75 M |
| 01/08/2025 | $4.41 | $4.34 (-1.59%) | $4.69 | $4.28 | 23,100 | $19.50 M |
| 01/07/2025 | $4.96 | $4.59 (-7.46%) | $5.28 | $4.30 | 129,100 | $20.60 M |
| 01/06/2025 | $4.56 | $4.80 (5.26%) | $5.04 | $4.55 | 19,900 | $21.56 M |
| 01/03/2025 | $4.48 | $4.77 (6.47%) | $4.90 | $4.31 | 6,773 | $21.41 M |
| 01/02/2025 | $4.18 | $4.55 (8.85%) | $4.78 | $4.18 | 3,565 | $20.44 M |
| 12/31/2024 | $4.60 | $4.20 (-8.7%) | $4.71 | $4.18 | 4,682 | $18.87 M |
| 12/30/2024 | $4.88 | $4.68 (-4.1%) | $5.60 | $4.42 | 9,284 | $21.00 M |
| 12/27/2024 | $4.78 | $4.89 (2.3%) | $4.90 | $4.66 | 3,293 | $21.95 M |
| 12/26/2024 | $4.63 | $4.65 (0.43%) | $5.03 | $4.51 | 4,715 | $20.88 M |
| 12/24/2024 | $4.48 | $4.62 (3.12%) | $4.83 | $4.48 | 1,110 | $20.77 M |
| 12/23/2024 | $4.35 | $4.62 (6.21%) | $4.90 | $4.35 | 2,010 | $20.76 M |
| 12/20/2024 | $4.41 | $4.53 (2.72%) | $4.76 | $4.34 | 6,937 | $20.34 M |
| 12/19/2024 | $5.30 | $4.55 (-14.15%) | $5.30 | $4.35 | 16,614 | $20.43 M |
| 12/18/2024 | $5.30 | $5.34 (0.75%) | $5.66 | $5.30 | 3,188 | $23.97 M |
| 12/17/2024 | $5.39 | $5.53 (2.6%) | $5.66 | $5.30 | 6,863 | $24.84 M |
| 12/16/2024 | $5.33 | $5.67 (6.38%) | $5.74 | $5.33 | 12,231 | $25.47 M |
| 12/13/2024 | $5.25 | $5.72 (8.95%) | $5.81 | $5.25 | 7,202 | $25.71 M |
| 12/12/2024 | $5.03 | $5.27 (4.77%) | $5.53 | $4.93 | 4,631 | $23.67 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.
