-
5 DAY PERFORMANCE
+0.60% -
1 MONTH PERFORMANCE
-7.51% -
3 MONTH PERFORMANCE
+3.94% -
6 MONTH PERFORMANCE
-29.88% -
YEAR-TO-DATE PERFORMANCE
-46.94% -
1 YEAR PERFORMANCE
-40.96%
ZK International Group Co., Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.51 | $0.52 (2.16%) | $0.57 | $0.51 | 13,835 | |
| 11/20/2024 | $0.51 | $0.55 (7.82%) | $0.55 | $0.51 | 28,438 | $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 |
| 10/18/2024 | $0.59 | $0.60 (1.97%) | $0.61 | $0.57 | 144,400 | $18.87 M |
| 10/17/2024 | $0.56 | $0.60 (6.96%) | $0.64 | $0.56 | 1.20 M | $18.84 M |
| 10/16/2024 | $0.52 | $0.51 (-1.33%) | $0.52 | $0.50 | 39,352 | $16.04 M |
| 10/15/2024 | $0.52 | $0.50 (-3.96%) | $0.52 | $0.50 | 76,500 | $15.57 M |
| 10/14/2024 | $0.50 | $0.51 (2%) | $0.54 | $0.48 | 47,700 | $16.04 M |
| 10/11/2024 | $0.48 | $0.50 (3.71%) | $0.55 | $0.48 | 43,505 | $15.76 M |
| 10/10/2024 | $0.51 | $0.52 (0.78%) | $0.55 | $0.51 | 88,385 | $16.29 M |
| 10/09/2024 | $0.52 | $0.51 (-0.94%) | $0.53 | $0.49 | 55,743 | $16.16 M |
| 10/08/2024 | $0.50 | $0.52 (4%) | $0.55 | $0.50 | 246,300 | $16.35 M |
| 10/07/2024 | $0.57 | $0.58 (1.73%) | $0.58 | $0.53 | 203,900 | $18.15 M |
| 10/04/2024 | $0.61 | $0.61 (0%) | $0.63 | $0.53 | 322,673 | $19.18 M |
| 10/03/2024 | $0.60 | $0.63 (5.69%) | $0.65 | $0.57 | 933,900 | $19.91 M |
| 10/02/2024 | $0.55 | $0.57 (4.45%) | $0.58 | $0.52 | 1.02 M | $17.93 M |
| 10/01/2024 | $0.58 | $0.57 (-2.7%) | $0.59 | $0.52 | 8.44 M | $17.89 M |
| 09/30/2024 | $0.46 | $0.51 (13.16%) | $0.51 | $0.46 | 7.25 M | $16.19 M |
| 09/27/2024 | $0.44 | $0.45 (2.27%) | $0.49 | $0.42 | 112,400 | $14.15 M |
| 09/26/2024 | $0.41 | $0.42 (2.49%) | $0.44 | $0.41 | 77,219 | $13.21 M |
| 09/25/2024 | $0.38 | $0.41 (9.17%) | $0.44 | $0.38 | 40,783 | $13.05 M |
| 09/24/2024 | $0.42 | $0.40 (-4.74%) | $0.43 | $0.40 | 4,030 | $12.58 M |
| 09/23/2024 | $0.42 | $0.42 (0%) | $0.44 | $0.40 | 22,900 | $13.21 M |
| 09/20/2024 | $0.44 | $0.42 (-4.13%) | $0.44 | $0.42 | 11,900 | $13.21 M |
| 09/19/2024 | $0.44 | $0.43 (-2.59%) | $0.45 | $0.42 | 33,946 | $13.60 M |
| 09/18/2024 | $0.44 | $0.44 (-1.96%) | $0.45 | $0.43 | 15,564 | $13.70 M |
| 09/17/2024 | $0.43 | $0.46 (7.33%) | $0.47 | $0.43 | 15,368 | $14.51 M |
| 09/16/2024 | $0.47 | $0.46 (-2.13%) | $0.47 | $0.43 | 8,948 | $14.47 M |
| 09/13/2024 | $0.49 | $0.50 (2.65%) | $0.50 | $0.45 | 5,400 | $15.70 M |
| 09/12/2024 | $0.49 | $0.50 (2.54%) | $0.50 | $0.45 | 86,622 | $15.72 M |
| 09/11/2024 | $0.45 | $0.49 (7.84%) | $0.49 | $0.44 | 178,736 | $15.31 M |
| 09/10/2024 | $0.42 | $0.44 (5.62%) | $0.44 | $0.42 | 2,324 | $13.96 M |
| 09/09/2024 | $0.42 | $0.45 (6.86%) | $0.45 | $0.42 | 13,788 | $14.15 M |
| 09/06/2024 | $0.44 | $0.43 (-0.36%) | $0.46 | $0.42 | 24,705 | $13.63 M |
| 09/05/2024 | $0.43 | $0.47 (7.96%) | $0.47 | $0.43 | 800 | $14.76 M |
| 09/04/2024 | $0.45 | $0.46 (1.87%) | $0.49 | $0.45 | 3,609 | $14.39 M |
| 09/03/2024 | $0.46 | $0.47 (2.39%) | $0.49 | $0.44 | 9,930 | $14.81 M |
| 08/30/2024 | $0.46 | $0.47 (1.52%) | $0.50 | $0.46 | 8,030 | $14.69 M |
| 08/29/2024 | $0.51 | $0.47 (-7.25%) | $0.51 | $0.43 | 46,800 | $14.87 M |
| 08/28/2024 | $0.46 | $0.50 (10.11%) | $0.51 | $0.46 | 32,900 | $15.79 M |
| 08/27/2024 | $0.48 | $0.51 (6.03%) | $0.51 | $0.48 | 31,346 | $16.04 M |
| 08/26/2024 | $0.50 | $0.51 (1.62%) | $0.51 | $0.43 | 40,439 | $15.98 M |
| 08/23/2024 | $0.49 | $0.52 (6.12%) | $0.52 | $0.48 | 12,611 | $16.35 M |
| 08/22/2024 | $0.50 | $0.51 (2.09%) | $0.51 | $0.48 | 40,500 | $15.99 M |
| 08/21/2024 | $0.49 | $0.50 (1.75%) | $0.50 | $0.47 | 13,502 | $15.73 M |