5 DAY PERFORMANCE
+13.33%
1 MONTH PERFORMANCE
+13.33%
3 MONTH PERFORMANCE
+5.52%
6 MONTH PERFORMANCE
-10.00%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
-21.13%
ZK International Group Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.44 | $1.35 (-6.25%) | $1.47 | $1.26 | 15.23 K | $7.83 M |
| 06/17/2026 | $1.51 | $1.47 (-2.65%) | $1.51 | $1.39 | 10.49 K | $8.53 M |
| 06/16/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.52 | 1.64 K | $8.82 M |
| 06/15/2026 | $1.62 | $1.51 (-6.79%) | $1.62 | $1.50 | 1.50 K | $8.76 M |
| 06/12/2026 | $1.66 | $1.66 (0%) | $1.76 | $1.60 | 19.91 K | $9.63 M |
| 06/11/2026 | $1.69 | $1.74 (2.96%) | $1.77 | $1.69 | 10.61 K | $10.09 M |
| 06/10/2026 | $1.79 | $1.76 (-1.68%) | $1.82 | $1.70 | 3.70 K | $10.21 M |
| 06/09/2026 | $1.62 | $1.71 (5.56%) | $1.96 | $1.47 | 63.80 K | $9.92 M |
| 06/08/2026 | $1.30 | $1.66 (27.69%) | $1.90 | $1.30 | 69.82 K | $9.63 M |
| 06/05/2026 | $1.29 | $1.32 (2.33%) | $1.32 | $1.27 | 4.10 K | $7.66 M |
| 06/04/2026 | $1.31 | $1.32 (0.76%) | $1.32 | $1.31 | 827 | $7.66 M |
| 06/03/2026 | $1.33 | $1.31 (-1.5%) | $1.33 | $1.31 | 29.22 K | $7.60 M |
| 06/02/2026 | $1.31 | $1.34 (2.29%) | $1.42 | $1.31 | 26.00 K | $7.77 M |
| 06/01/2026 | $1.37 | $1.32 (-3.65%) | $1.42 | $1.28 | 17.84 K | $7.66 M |
| 05/29/2026 | $1.40 | $1.42 (1.43%) | $1.55 | $1.36 | 54.67 K | $8.24 M |
| 05/28/2026 | $1.36 | $1.38 (1.47%) | $1.40 | $1.36 | 3.35 K | $8.00 M |
| 05/27/2026 | $1.42 | $1.44 (1.41%) | $1.50 | $1.35 | 17.80 K | $8.35 M |
| 05/26/2026 | $1.36 | $1.43 (5.15%) | $1.47 | $1.35 | 10.24 K | $8.29 M |
| 05/22/2026 | $1.29 | $1.54 (19.38%) | $1.55 | $1.29 | 3.40 K | $8.93 M |
| 05/21/2026 | $1.53 | $1.48 (-3.27%) | $1.55 | $1.47 | 5.00 K | $8.58 M |
| 05/20/2026 | $1.54 | $1.55 (0.65%) | $1.55 | $1.42 | 7.11 K | $8.99 M |
| 05/19/2026 | $1.41 | $1.41 (0%) | $1.41 | $1.41 | 1.84 K | $8.18 M |
| 05/18/2026 | $1.34 | $1.43 (6.72%) | $1.55 | $1.34 | 20.07 K | $8.29 M |
| 05/15/2026 | $1.57 | $1.35 (-14.01%) | $1.57 | $1.31 | 7.55 K | $7.83 M |
| 05/14/2026 | $1.52 | $1.42 (-6.58%) | $1.52 | $1.42 | 3.03 K | $8.24 M |
| 05/13/2026 | $1.41 | $1.38 (-2.13%) | $1.58 | $1.37 | 19.30 K | $8.00 M |
| 05/12/2026 | $1.45 | $1.37 (-5.52%) | $1.45 | $1.37 | 4.94 K | $7.95 M |
| 05/11/2026 | $1.37 | $1.40 (2.19%) | $1.45 | $1.37 | 8.82 K | $8.12 M |
| 05/08/2026 | $1.38 | $1.40 (1.45%) | $1.40 | $1.38 | 1.40 K | $8.12 M |
| 05/07/2026 | $1.42 | $1.45 (2.11%) | $1.45 | $1.40 | 13.20 K | $8.41 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.
