5 DAY PERFORMANCE
+4.79%
1 MONTH PERFORMANCE
-3.77%
3 MONTH PERFORMANCE
-10.00%
6 MONTH PERFORMANCE
-47.60%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
+44.34%
ZK International Group Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.43 | $1.44 (0.7%) | $1.46 | $1.42 | 13.97 K | $8.25 M |
| 05/05/2026 | $1.46 | $1.48 (1.37%) | $1.63 | $1.42 | 7.23 K | $8.58 M |
| 05/04/2026 | $1.46 | $1.44 (-1.37%) | $1.50 | $1.44 | 3.50 K | $8.35 M |
| 05/01/2026 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 700 | $8.47 M |
| 04/30/2026 | $1.47 | $1.54 (4.76%) | $1.66 | $1.40 | 7.06 K | $8.93 M |
| 04/29/2026 | $1.50 | $1.45 (-3.33%) | $1.80 | $1.40 | 4.11 K | $8.41 M |
| 04/28/2026 | $1.62 | $1.48 (-8.64%) | $1.84 | $1.28 | 27.10 K | $8.58 M |
| 04/27/2026 | $1.65 | $1.62 (-1.82%) | $1.71 | $1.61 | 11.25 K | $9.40 M |
| 04/24/2026 | $1.87 | $1.68 (-10.16%) | $1.92 | $1.61 | 8.81 K | $9.74 M |
| 04/23/2026 | $1.72 | $1.61 (-6.4%) | $1.80 | $1.61 | 6.44 K | $9.34 M |
| 04/22/2026 | $1.50 | $1.59 (6%) | $1.88 | $1.49 | 5.80 K | $9.22 M |
| 04/21/2026 | $1.48 | $1.52 (2.7%) | $1.57 | $1.48 | 3.10 K | $8.82 M |
| 04/20/2026 | $1.33 | $1.41 (6.02%) | $1.41 | $1.33 | 9.74 K | $8.18 M |
| 04/17/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.34 | 2.50 K | $7.77 M |
| 04/16/2026 | $1.48 | $1.32 (-10.81%) | $1.49 | $1.32 | 36.33 K | $7.66 M |
| 04/15/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.37 | 11.23 K | $8.12 M |
| 04/14/2026 | $1.40 | $1.42 (1.43%) | $1.57 | $1.31 | 6.90 K | $8.24 M |
| 04/13/2026 | $1.35 | $1.40 (3.7%) | $1.41 | $1.35 | 4.03 K | $8.12 M |
| 04/10/2026 | $1.28 | $1.36 (6.25%) | $1.43 | $1.28 | 3.32 K | $7.89 M |
| 04/09/2026 | $1.47 | $1.27 (-13.61%) | $1.47 | $1.27 | 2.50 K | $7.37 M |
| 04/08/2026 | $1.58 | $1.47 (-6.96%) | $1.58 | $1.40 | 8.21 K | $8.53 M |
| 04/07/2026 | $1.59 | $1.45 (-8.81%) | $1.59 | $1.24 | 26.45 K | $8.41 M |
| 04/06/2026 | $1.64 | $1.59 (-3.05%) | $1.65 | $1.55 | 22.10 K | $9.22 M |
| 04/02/2026 | $1.59 | $1.64 (3.14%) | $1.68 | $1.59 | 2.00 K | $9.51 M |
| 04/01/2026 | $1.47 | $1.64 (11.56%) | $1.68 | $1.47 | 5.10 K | $9.51 M |
| 03/31/2026 | $1.43 | $1.54 (7.69%) | $1.66 | $1.31 | 25.34 K | $8.93 M |
| 03/30/2026 | $1.47 | $1.25 (-14.97%) | $1.63 | $1.25 | 13.13 K | $7.25 M |
| 03/27/2026 | $1.71 | $1.61 (-5.85%) | $1.73 | $1.61 | 6.80 K | $9.34 M |
| 03/26/2026 | $1.73 | $1.74 (0.58%) | $1.74 | $1.66 | 2.70 K | $10.09 M |
| 03/25/2026 | $1.73 | $1.70 (-1.73%) | $1.73 | $1.67 | 2.91 K | $9.86 M |
| 03/24/2026 | $1.57 | $1.65 (5.1%) | $1.75 | $1.35 | 173.24 K | $9.57 M |
| 03/23/2026 | $1.71 | $1.60 (-6.43%) | $1.77 | $1.60 | 2.73 K | $9.28 M |
| 03/20/2026 | $1.66 | $1.72 (3.61%) | $1.72 | $1.66 | 1.00 K | $9.98 M |
| 03/19/2026 | $1.80 | $1.70 (-5.56%) | $1.80 | $1.70 | 7.42 K | $9.86 M |
| 03/18/2026 | $1.86 | $1.82 (-2.15%) | $1.93 | $1.74 | 2.00 K | $10.56 M |
| 03/17/2026 | $1.99 | $1.86 (-6.53%) | $1.99 | $1.80 | 5.23 K | $10.79 M |
| 03/16/2026 | $1.67 | $2.04 (22.16%) | $2.09 | $1.67 | 12.90 K | $11.83 M |
| 03/13/2026 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.73 | 3.13 K | $10.15 M |
| 03/12/2026 | $1.67 | $1.70 (1.8%) | $1.77 | $1.67 | 4.10 K | $9.86 M |
| 03/11/2026 | $1.67 | $1.68 (0.6%) | $1.85 | $1.60 | 5.00 K | $9.74 M |
| 03/10/2026 | $1.70 | $1.71 (0.59%) | $1.80 | $1.68 | 12.50 K | $9.92 M |
| 03/09/2026 | $1.41 | $1.50 (6.38%) | $1.74 | $1.41 | 10.00 K | $8.70 M |
| 03/06/2026 | $1.31 | $1.40 (6.87%) | $1.43 | $1.31 | 4.50 K | $8.12 M |
| 03/05/2026 | $1.44 | $1.32 (-8.33%) | $1.53 | $1.30 | 5.01 K | $7.66 M |
| 03/04/2026 | $1.14 | $1.37 (20.18%) | $1.39 | $1.10 | 16.70 K | $7.95 M |
| 03/03/2026 | $1.11 | $1.12 (0.9%) | $1.38 | $1.11 | 18.70 K | $6.50 M |
| 03/02/2026 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.12 | 15.90 K | $6.50 M |
| 02/27/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.26 | 5.31 K | $7.48 M |
| 02/26/2026 | $1.27 | $1.29 (1.57%) | $1.34 | $1.26 | 4.91 K | $7.48 M |
| 02/25/2026 | $1.27 | $1.34 (5.51%) | $1.56 | $1.26 | 9.04 K | $7.77 M |
| 02/24/2026 | $1.27 | $1.27 (0%) | $1.27 | $1.27 | 4.50 K | $7.37 M |
| 02/23/2026 | $1.30 | $1.35 (3.85%) | $1.36 | $1.30 | 3.05 K | $7.83 M |
| 02/20/2026 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.28 | 9.10 K | $7.66 M |
| 02/19/2026 | $1.44 | $1.42 (-1.39%) | $1.44 | $1.39 | 4.40 K | $8.24 M |
| 02/18/2026 | $1.49 | $1.32 (-11.41%) | $1.61 | $1.32 | 10.30 K | $7.66 M |
| 02/17/2026 | $1.42 | $1.40 (-1.41%) | $1.50 | $1.40 | 10.30 K | $8.12 M |
| 02/13/2026 | $1.57 | $1.45 (-7.64%) | $1.69 | $1.45 | 2.26 K | $8.41 M |
| 02/12/2026 | $1.68 | $1.60 (-4.76%) | $1.68 | $1.60 | 2.40 K | $9.28 M |
| 02/11/2026 | $1.67 | $1.63 (-2.4%) | $1.78 | $1.51 | 4.22 K | $9.45 M |
| 02/10/2026 | $1.58 | $1.67 (5.7%) | $1.68 | $1.58 | 1.40 K | $9.69 M |
| 02/09/2026 | $1.67 | $1.69 (1.2%) | $1.74 | $1.67 | 3.30 K | $9.80 M |
| 02/06/2026 | $1.70 | $1.70 (0%) | $1.79 | $1.70 | 5.90 K | $9.86 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.
