5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-3.33%
6 MONTH PERFORMANCE
-6.47%
YEAR-TO-DATE PERFORMANCE
-3.35%
1 YEAR PERFORMANCE
-13.43%
ZK International Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.58 | $0.58 (-0.53%) | $0.58 | $0.53 | 20,083 | $18.24 M |
| 01/16/2025 | $0.57 | $0.57 (-0.02%) | $0.58 | $0.52 | 83,560 | $17.92 M |
| 01/15/2025 | $0.62 | $0.58 (-6.15%) | $0.62 | $0.55 | 18,333 | $18.24 M |
| 01/14/2025 | $0.62 | $0.57 (-7.89%) | $0.64 | $0.56 | 18,647 | $17.96 M |
| 01/13/2025 | $0.64 | $0.61 (-3.93%) | $0.66 | $0.60 | 17,709 | $19.30 M |
| 01/10/2025 | $0.63 | $0.63 (0.13%) | $0.63 | $0.59 | 13,802 | $19.75 M |
| 01/08/2025 | $0.63 | $0.62 (-1.54%) | $0.67 | $0.61 | 23,136 | $19.50 M |
| 01/07/2025 | $0.71 | $0.66 (-7.62%) | $0.75 | $0.61 | 129,126 | $20.60 M |
| 01/06/2025 | $0.65 | $0.69 (5.14%) | $0.72 | $0.65 | 19,950 | $21.56 M |
| 01/03/2025 | $0.64 | $0.68 (6.41%) | $0.70 | $0.62 | 47,513 | $21.41 M |
| 01/02/2025 | $0.60 | $0.65 (8.77%) | $0.68 | $0.60 | 25,000 | $20.44 M |
| 12/31/2024 | $0.66 | $0.60 (-8.73%) | $0.67 | $0.60 | 32,800 | $18.87 M |
| 12/30/2024 | $0.70 | $0.67 (-4.27%) | $0.80 | $0.63 | 64,988 | $21.00 M |
| 12/27/2024 | $0.68 | $0.70 (2.27%) | $0.70 | $0.67 | 23,057 | $21.95 M |
| 12/26/2024 | $0.66 | $0.66 (0.47%) | $0.72 | $0.65 | 33,010 | $20.88 M |
| 12/24/2024 | $0.64 | $0.66 (3.19%) | $0.69 | $0.64 | 7,800 | $20.77 M |
| 12/23/2024 | $0.62 | $0.66 (6.24%) | $0.70 | $0.62 | 14,100 | $20.76 M |
| 12/20/2024 | $0.63 | $0.65 (2.63%) | $0.68 | $0.62 | 48,600 | $20.34 M |
| 12/19/2024 | $0.76 | $0.65 (-14.23%) | $0.76 | $0.62 | 116,419 | $20.43 M |
| 12/18/2024 | $0.76 | $0.76 (0.65%) | $0.81 | $0.76 | 22,317 | $23.97 M |
| 12/17/2024 | $0.77 | $0.79 (2.6%) | $0.81 | $0.76 | 48,042 | $24.84 M |
| 12/16/2024 | $0.76 | $0.81 (6.34%) | $0.82 | $0.76 | 85,621 | $25.47 M |
| 12/13/2024 | $0.75 | $0.82 (9%) | $0.83 | $0.75 | 50,415 | $25.71 M |
| 12/12/2024 | $0.72 | $0.75 (4.8%) | $0.79 | $0.70 | 32,418 | $23.67 M |
| 12/11/2024 | $0.83 | $0.73 (-12.04%) | $0.85 | $0.73 | 139,200 | $22.96 M |
| 12/10/2024 | $0.70 | $0.79 (12.86%) | $0.90 | $0.70 | 568,100 | $24.84 M |
| 12/09/2024 | $0.63 | $0.69 (9.34%) | $0.70 | $0.61 | 115,813 | $21.67 M |
| 12/06/2024 | $0.62 | $0.62 (-0.39%) | $0.65 | $0.61 | 98,562 | $19.42 M |
| 12/05/2024 | $0.57 | $0.60 (6.01%) | $0.62 | $0.53 | 177,600 | $18.87 M |
| 12/04/2024 | $0.54 | $0.57 (4.81%) | $0.57 | $0.52 | 20,674 | $17.80 M |
| 12/03/2024 | $0.54 | $0.54 (-0.52%) | $0.56 | $0.53 | 31,040 | $16.98 M |
| 12/02/2024 | $0.55 | $0.52 (-6.33%) | $0.55 | $0.50 | 51,235 | $16.20 M |
| 11/29/2024 | $0.54 | $0.54 (0%) | $0.55 | $0.51 | 35,600 | $16.98 M |
| 11/27/2024 | $0.51 | $0.51 (0.29%) | $0.56 | $0.51 | 16,500 | $16.08 M |
| 11/26/2024 | $0.52 | $0.52 (-0.61%) | $0.56 | $0.52 | 15,000 | $16.38 M |
| 11/25/2024 | $0.52 | $0.54 (3.43%) | $0.55 | $0.52 | 16,442 | $16.98 M |
| 11/22/2024 | $0.52 | $0.53 (2.19%) | $0.56 | $0.52 | 24,100 | $16.71 M |
| 11/21/2024 | $0.51 | $0.52 (2.16%) | $0.57 | $0.51 | 19,422 | $16.38 M |
| 11/20/2024 | $0.51 | $0.55 (7.82%) | $0.55 | $0.51 | 28,446 | $17.29 M |
| 11/19/2024 | $0.54 | $0.56 (3.51%) | $0.57 | $0.54 | 9,700 | $17.61 M |
| 11/18/2024 | $0.51 | $0.55 (8.15%) | $0.58 | $0.51 | 26,806 | $17.35 M |
| 11/15/2024 | $0.50 | $0.52 (3.38%) | $0.55 | $0.50 | 62,600 | $16.26 M |
| 11/14/2024 | $0.56 | $0.53 (-4.54%) | $0.56 | $0.49 | 157,327 | $16.73 M |
| 11/13/2024 | $0.55 | $0.63 (14.42%) | $0.63 | $0.51 | 1.16 M | $19.84 M |
| 11/12/2024 | $0.54 | $0.50 (-7.55%) | $0.54 | $0.46 | 72,024 | $15.79 M |
| 11/11/2024 | $0.52 | $0.54 (3.96%) | $0.55 | $0.50 | 28,378 | $17.11 M |
| 11/08/2024 | $0.54 | $0.52 (-2.7%) | $0.58 | $0.52 | 13,840 | $16.43 M |
| 11/07/2024 | $0.52 | $0.56 (6.96%) | $0.56 | $0.52 | 16,019 | $17.59 M |
| 11/06/2024 | $0.57 | $0.55 (-4.75%) | $0.58 | $0.50 | 90,200 | $17.21 M |
| 11/05/2024 | $0.52 | $0.58 (10.47%) | $0.59 | $0.52 | 36,000 | $18.08 M |
| 11/04/2024 | $0.51 | $0.56 (10.85%) | $0.56 | $0.50 | 22,900 | $17.60 M |
| 11/01/2024 | $0.56 | $0.56 (-0.18%) | $0.57 | $0.56 | 9,900 | $17.67 M |
| 10/31/2024 | $0.52 | $0.57 (10.68%) | $0.58 | $0.52 | 3,673 | $17.93 M |
| 10/30/2024 | $0.57 | $0.56 (-2.61%) | $0.59 | $0.54 | 14,053 | $17.47 M |
| 10/29/2024 | $0.59 | $0.60 (1.17%) | $0.63 | $0.57 | 37,856 | $18.77 M |
| 10/28/2024 | $0.59 | $0.58 (-1.53%) | $0.59 | $0.56 | 46,415 | $18.22 M |
| 10/25/2024 | $0.53 | $0.56 (6.14%) | $0.59 | $0.53 | 41,600 | $17.62 M |
| 10/24/2024 | $0.52 | $0.54 (4.45%) | $0.55 | $0.51 | 61,359 | $17.05 M |
| 10/23/2024 | $0.49 | $0.54 (11.11%) | $0.56 | $0.49 | 21,130 | $17.02 M |
| 10/22/2024 | $0.56 | $0.59 (4.39%) | $0.59 | $0.55 | 31,164 | $18.46 M |
| 10/21/2024 | $0.60 | $0.56 (-6.3%) | $0.60 | $0.55 | 42,800 | $17.68 M |