ZK International Group Co Ltd (ZKIN) Historical Stock Data
3.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZKIN is up 2.25% a day on average. There have been 17 days where ZK International Group Co Ltd closed green and 13 days where ZKIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.11 | 3.99 | ↓$0.12 (-2.92%) | 3.04 | 4.47 | 46.52M |
| 2025-05-08 | 1.56 | 2.52 | ↑$0.96 (61.54%) | 1.25 | 2.63 | 83.54M |
| 2025-05-07 | 1.06 | 1.13 | ↑$0.07 (6.60%) | 1.03 | 1.18 | 19.55K |
| 2025-05-06 | 1.04 | 1.06 | ↑$0.02 (2.15%) | 1.01 | 1.09 | 2.53K |
| 2025-05-05 | 1.04 | 1.04 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 2.66K |
| 2025-05-02 | 1.02 | 1.02 | ↑$0.00 (0.00%) | 1.02 | 1.02 | 407 |
| 2025-05-01 | 1.03 | 1.02 | ↓$0.01 (-0.87%) | 1.02 | 1.03 | 1.40K |
| 2025-04-30 | 1.04 | 1.01 | ↓$0.03 (-3.08%) | 1.01 | 1.05 | 3.27K |
| 2025-04-29 | 1.04 | 1.08 | ↑$0.04 (3.83%) | 1.02 | 1.09 | 8.10K |
| 2025-04-28 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.13 | 15.98K |
| 2025-04-25 | 1.01 | 1.10 | ↑$0.09 (8.85%) | 1.01 | 1.11 | 14.01K |
| 2025-04-24 | 1.05 | 1.02 | ↓$0.03 (-2.86%) | 1.02 | 1.06 | 13.77K |
| 2025-04-23 | 1.05 | 1.00 | ↓$0.05 (-4.76%) | 1.00 | 1.06 | 1.27K |
| 2025-04-22 | 0.94 | 1.04 | ↑$0.10 (10.30%) | 0.93 | 1.05 | 13.45K |
| 2025-04-21 | 1.01 | 0.96 | ↓$0.04 (-4.37%) | 0.96 | 1.01 | 2.38K |
| 2025-04-17 | 0.94 | 1.02 | ↑$0.08 (8.27%) | 0.94 | 1.04 | 16.29K |
| 2025-04-16 | 0.84 | 0.89 | ↑$0.05 (5.39%) | 0.84 | 0.89 | 1.64K |
| 2025-04-15 | 0.95 | 0.90 | ↓$0.05 (-5.70%) | 0.88 | 0.95 | 10.05K |
| 2025-04-14 | 0.91 | 0.94 | ↑$0.03 (3.56%) | 0.91 | 0.97 | 36.88K |
| 2025-04-11 | 0.89 | 0.93 | ↑$0.04 (4.78%) | 0.89 | 0.98 | 16.17K |
| 2025-04-10 | 0.97 | 0.90 | ↓$0.07 (-7.32%) | 0.82 | 1.18 | 133.99K |
| 2025-04-09 | 0.94 | 0.95 | ↑$0.01 (1.10%) | 0.88 | 0.95 | 37.40K |
| 2025-04-08 | 1.12 | 0.96 | ↓$0.16 (-14.29%) | 0.96 | 1.12 | 5.42K |
| 2025-04-07 | 1.15 | 1.12 | ↓$0.03 (-3.00%) | 1.05 | 1.15 | 4.92K |
| 2025-04-04 | 1.13 | 1.05 | ↓$0.08 (-7.08%) | 0.88 | 1.16 | 28.93K |
| 2025-04-03 | 1.16 | 1.20 | ↑$0.04 (3.45%) | 1.16 | 1.27 | 7.91K |
| 2025-04-02 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.22 | 1.35 | 32.30K |
| 2025-04-01 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.26 | 1.29 | 1.46K |
| 2025-03-31 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.26 | 1.33 | 11.11K |
| 2025-03-28 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.27 | 1.34 | 2.90K |
Create an account or log in to view more rows.
$ZKIN Just buy and hold
$ZKIN has just been halted from trading.
$ZKIN Guys when can we expect that 30% drop?
$ZKIN hows short doing? Keep short pls
we need your money.
$ZKIN taking off soon
$ZKIN Shorts are calling in all the favors
$ZKIN I like green candles on my birthday cake
$ZKIN my put options are fine
$ZKIN BULLS ALPHA
BEARS BETA
$ZKIN let’s go down baby