5 DAY PERFORMANCE
+33.04%
1 MONTH PERFORMANCE
+37.84%
3 MONTH PERFORMANCE
+13.33%
6 MONTH PERFORMANCE
-11.05%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
-34.62%
ZK International Group Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.05 | 4 | |
| 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 |
| 08/04/2026 | $1.20 | $1.14 (-5%) | $1.23 | $1.12 | 3.12 K | $6.61 M |
| 08/03/2026 | $1.20 | $1.20 (0%) | $1.23 | $1.16 | 3.04 K | $6.96 M |
| 07/31/2026 | $1.26 | $1.35 (7.14%) | $1.35 | $1.26 | 700 | $7.83 M |
| 07/30/2026 | $1.25 | $1.29 (3.2%) | $1.35 | $1.25 | 20.23 K | $7.48 M |
| 07/29/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.23 | 6.81 K | $7.25 M |
| 07/28/2026 | $1.35 | $1.23 (-8.89%) | $1.35 | $1.22 | 68.70 K | $7.13 M |
| 07/27/2026 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.22 | 10.22 K | $7.08 M |
| 07/24/2026 | $1.34 | $1.36 (1.49%) | $1.36 | $1.34 | 1.30 K | $7.89 M |
| 07/23/2026 | $1.40 | $1.40 (0%) | $1.40 | $1.40 | 700 | $8.12 M |
| 07/22/2026 | $1.38 | $1.39 (0.72%) | $1.44 | $1.37 | 3.50 K | $8.06 M |
| 07/21/2026 | $1.36 | $1.37 (0.74%) | $1.45 | $1.36 | 5.00 K | $7.95 M |
| 07/20/2026 | $1.41 | $1.39 (-1.42%) | $1.41 | $1.37 | 2.06 K | $8.06 M |
| 07/17/2026 | $1.36 | $1.39 (2.21%) | $1.40 | $1.36 | 6.10 K | $8.06 M |
| 07/16/2026 | $1.35 | $1.38 (2.22%) | $1.50 | $1.32 | 57.33 K | $8.00 M |
| 07/15/2026 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.33 | 828 | $7.71 M |
| 07/14/2026 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.34 | 6.74 K | $8.00 M |
| 07/13/2026 | $1.36 | $1.39 (2.21%) | $1.48 | $1.34 | 2.81 K | $8.06 M |
| 07/10/2026 | $1.42 | $1.45 (2.11%) | $1.46 | $1.42 | 5.70 K | $8.41 M |
| 07/09/2026 | $1.42 | $1.52 (7.04%) | $1.52 | $1.42 | 6.40 K | $8.82 M |
| 07/08/2026 | $1.42 | $1.38 (-2.82%) | $1.44 | $1.31 | 9.13 K | $8.00 M |
| 07/07/2026 | $1.39 | $1.35 (-2.88%) | $1.55 | $1.31 | 5.13 K | $7.83 M |
| 07/06/2026 | $1.36 | $1.42 (4.41%) | $1.42 | $1.36 | 2.50 K | $8.24 M |
| 07/02/2026 | $1.36 | $1.36 (0%) | $1.44 | $1.32 | 13.81 K | $7.89 M |
| 07/01/2026 | $1.34 | $1.46 (8.96%) | $1.46 | $1.32 | 2.38 K | $8.47 M |
| 06/30/2026 | $1.32 | $1.38 (4.55%) | $1.38 | $1.32 | 2.90 K | $8.00 M |
| 06/29/2026 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.32 | 1.70 K | $7.66 M |
| 06/26/2026 | $1.33 | $1.39 (4.51%) | $1.44 | $1.33 | 1.30 K | $8.06 M |
| 06/25/2026 | $1.45 | $1.36 (-6.21%) | $1.48 | $1.34 | 6.60 K | $7.89 M |
| 06/24/2026 | $1.57 | $1.49 (-5.1%) | $1.58 | $1.39 | 7.54 K | $8.64 M |
| 06/23/2026 | $1.31 | $1.57 (19.85%) | $1.61 | $1.29 | 97.53 K | $9.11 M |
| 06/22/2026 | $1.38 | $1.34 (-2.9%) | $1.41 | $1.34 | 841.92 K | $7.77 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.
