5 DAY PERFORMANCE
-10.34%
1 MONTH PERFORMANCE
-31.22%
3 MONTH PERFORMANCE
-51.13%
6 MONTH PERFORMANCE
-27.78%
YEAR-TO-DATE PERFORMANCE
-13.33%
1 YEAR PERFORMANCE
-30.11%
ZK International Group Co Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.28 | 9.06 K | $8.04 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 |
| 02/05/2026 | $1.66 | $1.70 (2.41%) | $1.80 | $1.65 | 19.80 K | $9.86 M |
| 02/04/2026 | $1.68 | $1.64 (-2.38%) | $1.78 | $1.64 | 12.30 K | $9.51 M |
| 02/03/2026 | $1.60 | $1.67 (4.37%) | $2.01 | $1.38 | 182.04 K | $9.69 M |
| 02/02/2026 | $1.56 | $1.63 (4.49%) | $1.76 | $1.56 | 7.74 K | $8.53 M |
| 01/30/2026 | $1.65 | $1.66 (0.61%) | $1.70 | $1.55 | 19.21 K | $8.69 M |
| 01/29/2026 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.63 | 6.80 K | $8.74 M |
| 01/28/2026 | $1.61 | $1.75 (8.7%) | $1.99 | $1.61 | 9.50 K | $9.16 M |
| 01/27/2026 | $2.06 | $1.59 (-22.82%) | $2.06 | $1.59 | 13.15 K | $8.32 M |
| 01/26/2026 | $1.92 | $2.09 (8.85%) | $2.15 | $1.92 | 25.41 K | $10.94 M |
| 01/23/2026 | $1.85 | $2.06 (11.35%) | $2.12 | $1.85 | 22.91 K | $10.78 M |
| 01/22/2026 | $1.76 | $1.91 (8.52%) | $1.91 | $1.76 | 29.28 K | $9.99 M |
| 01/21/2026 | $1.90 | $1.70 (-10.53%) | $1.90 | $1.63 | 22.70 K | $8.90 M |
| 01/20/2026 | $1.55 | $1.89 (21.94%) | $1.93 | $1.36 | 123.05 K | $9.89 M |
| 01/16/2026 | $1.53 | $1.57 (2.61%) | $1.68 | $1.53 | 16.98 K | $8.21 M |
| 01/15/2026 | $1.60 | $1.60 (0%) | $1.74 | $1.50 | 14.10 K | $8.37 M |
| 01/14/2026 | $1.74 | $1.57 (-9.77%) | $1.76 | $1.55 | 21.66 K | $8.21 M |
| 01/13/2026 | $1.78 | $1.79 (0.56%) | $1.82 | $1.50 | 97.20 K | $9.37 M |
| 01/12/2026 | $1.77 | $1.67 (-5.65%) | $1.78 | $1.58 | 20.23 K | $8.74 M |
| 01/09/2026 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.68 | 3.20 K | $8.84 M |
| 01/08/2026 | $1.73 | $1.61 (-6.94%) | $1.77 | $1.57 | 9.10 K | $8.42 M |
| 01/07/2026 | $1.61 | $1.77 (9.94%) | $1.81 | $1.56 | 11.41 K | $9.26 M |
| 01/06/2026 | $1.60 | $1.56 (-2.5%) | $1.80 | $1.56 | 4.13 K | $8.16 M |
| 01/05/2026 | $1.63 | $1.60 (-1.84%) | $1.71 | $1.55 | 7.02 K | $8.37 M |
| 01/02/2026 | $1.58 | $1.54 (-2.53%) | $1.64 | $1.50 | 4.70 K | $8.06 M |
| 12/31/2025 | $1.55 | $1.50 (-3.23%) | $1.65 | $1.50 | 20.10 K | $7.85 M |
| 12/30/2025 | $1.57 | $1.56 (-0.64%) | $1.58 | $1.51 | 11.00 K | $8.16 M |
| 12/29/2025 | $1.68 | $1.58 (-5.95%) | $1.75 | $1.52 | 92.53 K | $8.27 M |
| 12/26/2025 | $1.60 | $1.65 (3.12%) | $1.72 | $1.47 | 43.23 K | $8.63 M |
| 12/24/2025 | $1.61 | $1.56 (-3.11%) | $1.76 | $1.20 | 88.23 K | $8.16 M |
| 12/23/2025 | $1.69 | $1.66 (-1.78%) | $1.81 | $1.65 | 3.73 K | $8.69 M |
| 12/22/2025 | $1.80 | $1.73 (-3.89%) | $1.81 | $1.59 | 14.81 K | $9.05 M |
| 12/19/2025 | $1.83 | $1.80 (-1.64%) | $1.94 | $1.73 | 19.10 K | $9.42 M |
| 12/18/2025 | $1.82 | $1.80 (-1.1%) | $1.89 | $1.80 | 4.24 K | $9.42 M |
| 12/17/2025 | $1.87 | $1.85 (-1.07%) | $1.98 | $1.84 | 6.60 K | $9.68 M |
| 12/16/2025 | $1.89 | $1.87 (-1.06%) | $1.89 | $1.87 | 2.21 K | $9.78 M |
| 12/15/2025 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.76 | 4.80 K | $9.84 M |
| 12/12/2025 | $1.79 | $1.99 (11.17%) | $2.13 | $1.79 | 21.43 K | $10.41 M |
| 12/11/2025 | $1.96 | $1.68 (-14.29%) | $2.00 | $1.68 | 15.90 K | $8.79 M |
| 12/10/2025 | $2.00 | $1.98 (-1%) | $2.00 | $1.88 | 13.64 K | $10.36 M |
| 12/09/2025 | $2.00 | $1.93 (-3.5%) | $2.13 | $1.92 | 13.45 K | $10.10 M |
| 12/08/2025 | $2.10 | $2.02 (-3.81%) | $2.21 | $2.01 | 7.80 K | $10.57 M |
| 12/05/2025 | $2.02 | $2.09 (3.47%) | $2.11 | $2.02 | 12.52 K | $10.94 M |
| 12/04/2025 | $2.09 | $2.01 (-3.83%) | $2.13 | $1.93 | 10.91 K | $10.52 M |
| 12/03/2025 | $2.22 | $2.11 (-4.95%) | $2.39 | $2.00 | 29.51 K | $11.04 M |
| 12/02/2025 | $2.20 | $2.21 (0.45%) | $2.36 | $2.20 | 9.30 K | $11.56 M |
| 12/01/2025 | $2.15 | $2.24 (4.19%) | $2.24 | $2.10 | 7.20 K | $11.72 M |
| 11/28/2025 | $2.15 | $2.16 (0.47%) | $2.25 | $2.15 | 4.11 K | $11.30 M |
| 11/26/2025 | $2.30 | $2.18 (-5.22%) | $2.36 | $2.15 | 12.20 K | $11.41 M |
| 11/25/2025 | $2.37 | $2.34 (-1.27%) | $2.43 | $2.30 | 13.40 K | $12.24 M |
| 11/24/2025 | $2.33 | $2.43 (4.29%) | $2.58 | $2.33 | 36.76 K | $12.71 M |
| 11/21/2025 | $2.55 | $2.43 (-4.71%) | $2.68 | $2.37 | 46.40 K | $12.71 M |
| 11/20/2025 | $2.58 | $2.66 (3.1%) | $2.69 | $2.58 | 8.53 K | $13.92 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.
