Dark

ZKIN
ZK International Group Co., Ltd
stock NASDAQ

At Close

Jun 20, 2025

2.21USD-2.643%(-0.06)11,076

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 20, 2025 8:23:30 AM EDT

2.17USD-1.810%(-0.04)163

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-20	2.1700	2.3050	2.170000	2.2100	-2.643%	11,076	0.000%
2025-06-18	2.2400	2.3485	2.170000	2.2700	+0.889%	35,643	-2.643%
2025-06-17	2.3500	2.3500	2.230000	2.2500	-2.597%	18,351	-1.778%
2025-06-16	2.2100	2.3100	2.210000	2.3100	+1.762%	13,815	-4.329%
2025-06-13	2.3500	2.4300	2.260000	2.2700	-6.584%	44,423	-2.643%
2025-06-12	2.5800	2.5800	2.420000	2.4300	-3.187%	31,483	-9.053%
2025-06-11	2.4500	2.5700	2.440000	2.5100	-0.397%	30,061	-11.952%
2025-06-10	2.3700	2.5599	2.370000	2.5200	+5.000%	24,493	-12.302%
2025-06-09	2.2800	2.7065	2.280000	2.4000	+2.564%	78,625	-7.917%
2025-06-06	2.2800	2.4000	2.270000	2.3400	-2.092%	26,193	-5.556%
2025-06-05	2.4020	2.4700	2.280000	2.3900	+0.420%	30,642	-7.531%
2025-06-04	2.3200	2.4400	2.280000	2.3800	+5.310%	18,799	-7.143%
2025-06-03	2.3949	2.4100	2.211000	2.2600	-8.130%	64,239	-2.212%
2025-06-02	2.4733	2.4733	2.360000	2.4600	+2.075%	64,737	-10.163%
2025-05-30	2.2100	2.5100	2.120000	2.4100	+6.167%	93,027	-8.299%
2025-05-29	2.4100	2.5475	2.270000	2.2700	-8.468%	58,628	-2.643%
2025-05-28	2.4600	2.4800	2.370300	2.4800	+1.639%	61,660	-10.887%
2025-05-27	2.6800	2.8500	2.440000	2.4400	-11.273%	91,178	-9.426%
2025-05-23	2.6000	2.8000	2.595300	2.7500	0.000%	42,528	-19.636%
2025-05-22	2.8800	2.9000	2.710000	2.7500	-1.079%	97,147	-19.636%
2025-05-21	3.0400	3.1100	2.460000	2.7800	-20.344%	1,898,932	-20.504%
2025-05-20	3.5100	3.5899	3.200000	3.4900	-2.786%	174,870	-36.676%
2025-05-19	2.8000	3.8900	2.800000	3.5900	+24.221%	539,589	-38.440%
2025-05-16	3.2800	3.3000	2.890000	2.8900	-7.962%	181,370	-23.529%
2025-05-15	3.0000	3.3300	2.950000	3.1400	+9.028%	443,620	-29.618%
2025-05-14	2.4300	3.0000	2.280000	2.8800	+15.200%	541,030	-23.264%
2025-05-13	2.6000	3.0350	2.220000	2.5000	-11.972%	976,175	-11.600%
2025-05-12	3.3700	3.5900	2.707000	2.8400	-28.822%	1,956,060	-22.183%
2025-05-09	4.1400	4.4700	3.040000	3.9900	+58.333%	47,048,543	-44.612%
2025-05-08	1.5400	2.6300	1.250000	2.5200	+123.009%	90,563,008	-12.302%
2025-05-07	1.0600	1.1793	1.030000	1.1300	+6.363%	2,627,400	+95.575%
2025-05-06	1.0400	1.0900	1.010600	1.0624	+2.154%	2,537	+108.020%
2025-05-05	1.1000	1.1000	1.010000	1.0400	+2.262%	2,659	+112.500%
2025-05-01	1.0200	1.0259	1.017000	1.0170	+0.893%	1,399	+117.306%
2025-04-30	1.0400	1.0500	1.008000	1.0080	-6.649%	3,521	+119.246%
2025-04-29	1.0400	1.0900	1.020000	1.0798	-1.836%	8,105	+104.668%
2025-04-28	1.0600	1.1300	1.050000	1.1000	+0.055%	15,981	+100.909%
2025-04-25	1.0100	1.1100	1.010000	1.0994	+7.784%	14,320	+101.019%
2025-04-24	1.0500	1.0600	1.020000	1.0200	+2.000%	13,811	+116.667%
2025-04-23	1.0500	1.0600	1.000000	1.0000	-3.846%	1,293	+121.000%
2025-04-22	0.9600	1.0499	0.934300	1.0400	+8.108%	19,733	+112.500%
2025-04-21	1.0300	1.0300	0.962000	0.9620	-5.686%	2,434	+129.730%
2025-04-17	0.9200	1.0400	0.920000	1.0200	+14.594%	16,416	+116.667%
2025-04-16	0.8446	0.8901	0.844600	0.8901	-0.647%	2,019	+148.287%
2025-04-15	0.9501	0.9513	0.880001	0.8959	-4.944%	10,067	+146.679%
2025-04-14	0.9660	0.9797	0.905000	0.9425	+1.563%	37,043	+134.483%
2025-04-11	0.8642	0.9780	0.864200	0.9280	+3.226%	16,187	+138.147%
2025-04-10	0.9700	1.1800	0.820000	0.8990	-4.968%	134,009	+145.829%
2025-04-09	0.9900	0.9900	0.880000	0.9460	-1.458%	37,403	+133.615%
2025-04-08	1.1200	1.1200	0.960000	0.9600	-14.286%	5,436	+130.208%
2025-04-07	1.1546	1.1546	1.050000	1.1200	+6.667%	5,882	+97.321%
2025-04-04	1.1400	1.1550	0.879900	1.0500	-12.500%	28,961	+110.476%
2025-04-03	1.1600	1.2700	1.160000	1.2000	-4.000%	7,945	+84.167%
2025-04-02	1.2600	1.3500	1.220000	1.2500	-3.101%	32,305	+76.800%
2025-04-01	1.2900	1.2900	1.260000	1.2900	+1.575%	2,321	+71.318%
2025-03-31	1.3000	1.3300	1.260000	1.2700	-3.053%	11,125	+74.016%
2025-03-28	1.2700	1.3400	1.270000	1.3100	-4.380%	3,566	+68.702%
2025-03-27	1.3350	1.3900	1.335000	1.3700	+0.735%	3,581	+61.314%
2025-03-26	1.4000	1.4175	1.300000	1.3600	0.000%	4,732	+62.500%
2025-03-25	1.3600	1.4600	1.360000	1.3600	+0.741%	5,910	+62.500%
2025-03-24	1.3100	1.4500	1.280100	1.3500	-0.735%	11,908	+63.704%
2025-03-21	1.3900	1.5380	1.360000	1.3600	-4.225%	17,374	+62.500%
2025-03-20	1.3900	1.4400	1.321100	1.4200	+0.709%	11,497	+55.634%
2025-03-19	1.2100	1.4681	1.210000	1.4100	+11.024%	152,593	+56.738%
2025-03-18	1.2700	1.3400	1.270000	1.2700	-0.781%	26,852	+74.016%
2025-03-17	1.3400	1.3700	1.240000	1.2800	-1.538%	12,039	+72.656%
2025-03-14	1.3300	1.3500	1.260100	1.3000	-0.763%	10,281	+70.000%
2025-03-13	1.3900	1.4000	1.310000	1.3100	-6.429%	7,780	+68.702%
2025-03-12	1.3500	1.4100	1.250000	1.4000	+3.704%	9,982	+57.857%
2025-03-11	1.3300	1.3873	1.239500	1.3500	+1.504%	23,909	+63.704%
2025-03-10	1.4000	1.4500	1.310000	1.3300	-5.674%	8,169	+66.165%
2025-03-07	1.4800	1.4800	1.410000	1.4100	-4.730%	10,268	+56.738%
2025-03-06	1.4900	1.6381	1.466100	1.4800	+2.778%	12,413	+49.324%
2025-03-05	1.3100	1.5167	1.310000	1.4400	+7.463%	25,335	+53.472%
2025-03-04	1.4500	1.4952	1.300100	1.3400	-11.842%	43,355	+64.925%
2025-03-03	1.6100	1.6459	1.380000	1.5200	-7.879%	92,704	+45.395%
2025-02-28	1.7500	1.7999	1.632900	1.6500	-6.250%	21,850	+33.939%
2025-02-27	1.8000	1.8300	1.760000	1.7600	-1.362%	8,502	+25.568%
2025-02-26	1.8100	1.8600	1.760000	1.7843	-3.551%	16,630	+23.858%
2025-02-25	1.9200	1.9200	1.750000	1.8500	-4.639%	28,325	+19.459%
2025-02-24	1.9400	2.0350	1.880000	1.9400	+1.042%	19,428	+13.918%
2025-02-21	1.8700	2.1550	1.870000	1.9200	+3.226%	68,303	+15.104%
2025-02-20	1.7800	1.9932	1.774900	1.8600	+4.494%	75,624	+18.817%
2025-02-19	1.7800	1.8800	1.700000	1.7800	0.000%	77,962	+24.157%
2025-02-18	1.9200	1.9300	1.770000	1.7800	-10.101%	45,104	+24.157%
2025-02-14	2.0300	2.0600	1.930000	1.9800	-1.980%	28,710	+11.616%
2025-02-13	2.1100	2.2402	1.900100	2.0200	-6.481%	63,936	+9.406%
2025-02-12	2.1100	2.4890	2.110000	2.1600	-3.571%	56,640	+2.315%
2025-02-11	2.1200	2.2400	2.120000	2.2400	+1.818%	42,872	-1.339%
2025-02-10	2.6500	2.6500	2.130000	2.2000	-16.667%	114,031	+0.455%
2025-02-07	2.6000	2.6400	2.390000	2.6400	+0.763%	66,785	-16.288%
2025-02-06	2.5900	2.6399	2.442600	2.6200	+3.557%	25,285	-15.649%
2025-02-05	2.6000	2.6500	2.330000	2.5300	-5.243%	73,955	-12.648%
2025-02-04	2.8500	2.8500	2.616900	2.6700	-9.797%	46,722	-17.228%
2025-02-03	2.7900	3.0700	2.631000	2.9600	-6.918%	131,354	-25.338%
2025-01-31	2.8600	3.1800	2.500000	3.1800	+16.783%	973,324	-30.503%
2025-01-30	2.8000	2.8630	2.037000	2.7230	-19.876%	411,579	-18.840%
2025-01-29	3.2893	3.9886	3.221400	3.3985	-40.699%	442,453	-34.971%
2025-01-28	5.8814	5.9500	4.701200	5.7309	+20.397%	3,611,524	-61.437%
2025-01-27	5.2500	5.3900	4.631200	4.7600	+2.874%	1,218,479	-53.571%
2025-01-24	4.1825	5.0904	4.025000	4.6270	+10.850%	26,016	-52.237%
2025-01-23	4.0600	4.5073	3.969700	4.1741	-7.392%	7,596	-47.054%
2025-01-22	4.4191	4.5073	4.130700	4.5073	+4.853%	8,341	-50.968%
2025-01-21	4.3120	4.5073	3.990000	4.2987	+5.898%	3,702	-48.589%
2025-01-17	4.0810	4.0810	3.724000	4.0593	+1.755%	3,103	-45.557%
2025-01-16	3.9900	4.0600	3.613400	3.9893	-1.741%	11,937	-44.602%
2025-01-15	4.3260	4.3260	3.871700	4.0600	+1.558%	2,619	-45.567%
2025-01-14	4.3400	4.4660	3.922100	3.9977	-6.972%	2,664	-44.718%
2025-01-13	4.4730	4.6270	4.200000	4.2973	-2.245%	2,530	-48.572%
2025-01-10	4.3904	4.3960	4.127800	4.3960	+1.290%	1,972	-49.727%
2025-01-08	4.4079	4.6900	4.280500	4.3400	-5.344%	3,305	-49.078%
2025-01-07	4.9630	5.2808	4.300800	4.5850	-4.449%	18,447	-51.799%
2025-01-06	4.5640	5.0400	4.551400	4.7985	+0.661%	2,840	-53.944%
2025-01-03	4.4800	4.8993	4.312000	4.7670	+4.785%	6,774	-53.640%
2025-01-02	4.1825	4.7761	4.182500	4.5493	+8.299%	3,565	-51.421%
2024-12-31	4.6025	4.7110	4.182500	4.2007	-10.151%	4,683	-47.390%
2024-12-30	4.8839	5.5993	4.424700	4.6753	-4.312%	9,284	-52.730%
2024-12-27	4.7775	4.9000	4.655000	4.8860	+5.105%	3,294	-54.769%
2024-12-26	4.6270	5.0260	4.515000	4.6487	+0.560%	4,716	-52.460%
2024-12-24	4.4800	4.8300	4.480000	4.6228	+0.015%	1,110	-52.193%
2024-12-23	4.3505	4.9000	4.350500	4.6221	+2.087%	2,010	-52.186%
2024-12-20	4.4114	4.7600	4.340000	4.5276	-0.446%	6,937	-51.188%
2024-12-19	5.3025	5.3025	4.354000	4.5479	-14.782%	16,615	-51.406%
2024-12-18	5.3025	5.6637	5.302500	5.3368	-3.494%	3,188	-58.589%
2024-12-17	5.3900	5.6630	5.297600	5.5300	-2.469%	6,863	-60.036%
2024-12-16	5.3319	5.7393	5.331900	5.6700	-0.917%	12,232	-61.023%
2024-12-13	5.2500	5.8065	5.250000	5.7225	+8.613%	7,202	-61.381%
2024-12-12	5.0274	5.5293	4.930100	5.2687	+3.092%	4,631	-58.054%
2024-12-11	5.8100	5.9500	5.110700	5.1107	-7.582%	19,880	-56.757%
2024-12-10	4.9000	6.3000	4.900000	5.5300	+14.626%	81,157	-60.036%
2024-12-09	4.4121	4.9000	4.270700	4.8244	+11.593%	16,545	-54.191%
2024-12-06	4.3400	4.5290	4.270700	4.3232	+2.933%	14,080	-48.880%
2024-12-05	3.9620	4.3400	3.710700	4.2000	+6.007%	25,369	-47.381%
2024-12-04	3.7800	3.9690	3.654000	3.9620	+4.815%	2,953	-44.220%
2024-12-03	3.7996	3.9060	3.675000	3.7800	+4.814%	4,434	-41.534%
2024-12-02	3.8500	3.8500	3.502800	3.6064	-4.593%	7,319	-38.720%
2024-11-29	3.7800	3.8570	3.581200	3.7800	+5.572%	5,085	-41.534%
2024-11-27	3.5700	3.9060	3.570000	3.5805	-1.823%	2,351	-38.277%
2024-11-26	3.6692	3.9200	3.640000	3.6470	-3.519%	2,142	-39.402%
2024-11-25	3.6547	3.8577	3.643500	3.7800	+1.618%	2,349	-41.534%
2024-11-22	3.6400	3.9200	3.640000	3.7198	+1.996%	3,439	-40.588%
2024-11-21	3.5700	3.9893	3.570000	3.6470	-5.256%	2,775	-39.402%
2024-11-20	3.5700	3.8493	3.570000	3.8493	-1.804%	4,064	-42.587%
2024-11-19	3.7870	3.9760	3.787000	3.9200	+1.486%	1,384	-43.622%
2024-11-18	3.5714	4.0313	3.571400	3.8626	+6.752%	3,829	-42.785%
2024-11-15	3.5000	3.8500	3.500000	3.6183	-2.820%	8,940	-38.922%
2024-11-14	3.9004	3.9137	3.430000	3.7233	-15.692%	22,475	-40.644%
2024-11-13	3.8598	4.4163	3.570700	4.4163	+25.677%	165,316	-49.958%
2024-11-12	3.8010	3.8010	3.238900	3.5140	-7.721%	10,289	-37.109%
2024-11-11	3.6631	3.8556	3.528700	3.8080	+4.095%	4,054	-41.964%
2024-11-08	3.7597	4.0880	3.648400	3.6582	-6.562%	1,977	-39.588%
2024-11-07	3.6603	3.9200	3.648400	3.9151	+2.174%	2,288	-43.552%
2024-11-06	4.0229	4.0250	3.523100	3.8318	-4.800%	12,882	-42.325%
2024-11-05	3.6435	4.1300	3.643500	4.0250	+2.715%	5,139	-45.093%
2024-11-04	3.5350	3.9361	3.501400	3.9186	-0.391%	3,267	-43.602%
2024-11-01	3.9410	3.9900	3.920700	3.9340	-1.404%	1,410	-43.823%
2024-10-31	3.6050	4.0810	3.605000	3.9900	+2.629%	525	-44.612%
2024-10-30	3.9921	4.0950	3.784200	3.8878	-6.953%	2,008	-43.156%
2024-10-29	4.1300	4.3883	3.990000	4.1783	+3.020%	5,408	-47.108%
2024-10-28	4.1188	4.1300	3.922800	4.0558	+3.390%	6,631	-45.510%
2024-10-25	3.6960	4.1272	3.696000	3.9228	+3.376%	5,943	-43.663%
2024-10-24	3.6330	3.8500	3.535000	3.7947	+0.185%	8,766	-41.761%
2024-10-23	3.4090	3.9200	3.409000	3.7877	-7.804%	3,019	-41.653%
2024-10-22	3.9354	4.1321	3.852600	4.1083	+4.393%	4,452	-46.206%
2024-10-21	4.2000	4.2000	3.859800	3.9354	-6.300%	6,111	-43.843%
2024-10-18	4.1188	4.2882	3.983000	4.2000	+0.167%	20,623	-47.381%
2024-10-17	3.9200	4.4800	3.920000	4.1930	+17.451%	172,037	-47.293%
2024-10-16	3.6183	3.6183	3.465700	3.5700	+3.009%	5,614	-38.095%
2024-10-15	3.6085	3.6183	3.465700	3.4657	-2.922%	10,926	-36.232%
2024-10-14	3.5000	3.8080	3.362100	3.5700	+1.796%	6,812	-38.095%
2024-10-11	3.3817	3.8248	3.378900	3.5070	-3.282%	6,215	-36.983%
2024-10-10	3.5980	3.8269	3.570000	3.6260	+0.778%	12,626	-39.051%
2024-10-09	3.6323	3.6953	3.430000	3.5980	-1.154%	7,963	-38.577%
2024-10-08	3.5000	3.8150	3.500000	3.6400	-9.894%	35,184	-39.286%
2024-10-07	3.9711	4.0476	3.675000	4.0397	-5.393%	29,126	-45.293%
2024-10-04	4.2700	4.3750	3.720500	4.2700	-3.633%	46,096	-48.244%
2024-10-03	4.1923	4.5500	3.966900	4.4310	+10.994%	133,412	-50.124%
2024-10-02	3.8220	4.0845	3.640700	3.9921	+0.228%	146,273	-44.641%
2024-10-01	4.0936	4.1517	3.640000	3.9830	+10.507%	1,205,709	-44.514%
2024-09-30	3.1850	3.6043	3.185000	3.6043	+14.422%	1,035,592	-38.684%
2024-09-27	3.0800	3.4293	2.940000	3.1500	+7.092%	16,050	-29.841%
2024-09-26	2.8700	3.0800	2.849000	2.9414	+1.288%	11,031	-24.866%
2024-09-25	2.6600	3.0583	2.660000	2.9040	+3.688%	5,826	-23.898%
2024-09-24	2.9400	3.0093	2.800700	2.8007	-4.738%	576	-21.091%
2024-09-23	2.9400	3.0450	2.800700	2.9400	0.000%	3,268	-24.830%
2024-09-20	3.0667	3.0940	2.940000	2.9400	-2.890%	1,700	-24.830%
2024-09-19	3.1080	3.1500	2.940000	3.0275	-0.712%	4,849	-27.002%
2024-09-18	3.1101	3.1500	3.003000	3.0492	-5.612%	2,223	-27.522%
2024-09-17	3.0100	3.2886	3.009300	3.2305	+0.326%	2,195	-31.590%
2024-09-16	3.2900	3.2900	3.010700	3.2200	-7.853%	1,278	-31.366%
2024-09-13	3.4041	3.4965	3.162600	3.4944	-0.120%	768	-36.756%
2024-09-12	3.4118	3.5000	3.130400	3.4986	+2.628%	12,375	-36.832%
2024-09-11	3.1612	3.4097	3.045000	3.4090	+9.709%	25,534	-35.172%
2024-09-10	2.9421	3.1080	2.942100	3.1073	-1.334%	332	-28.877%
2024-09-09	2.9470	3.1493	2.947000	3.1493	+3.793%	1,970	-29.826%
2024-09-06	3.0450	3.1948	2.941400	3.0342	-7.677%	3,529	-27.164%
2024-09-05	3.0443	3.2865	3.044300	3.2865	+2.601%	111	-32.755%
2024-09-04	3.1444	3.4104	3.144400	3.2032	-2.845%	501	-31.006%
2024-09-03	3.2200	3.3992	3.080000	3.2970	+0.835%	1,419	-32.969%
2024-08-30	3.2207	3.5000	3.220000	3.2697	-1.247%	1,147	-32.410%
2024-08-29	3.5700	3.5700	3.027500	3.3110	-5.796%	6,685	-33.253%
2024-08-28	3.1920	3.5700	3.192000	3.5147	-1.549%	4,695	-37.121%
2024-08-27	3.3670	3.5700	3.360000	3.5700	+0.374%	4,478	-38.095%
2024-08-26	3.5000	3.5700	2.977100	3.5567	-2.288%	5,758	-37.864%
2024-08-23	3.4300	3.6400	3.367700	3.6400	+2.282%	1,802	-39.286%
2024-08-22	3.4860	3.5595	3.339000	3.5588	+1.619%	5,781	-37.900%
2024-08-21	3.4419	3.5140	3.297700	3.5021	+0.180%	1,929	-36.895%
2024-08-20	3.3811	3.6393	3.360000	3.4958	+3.610%	1,032	-36.781%
2024-08-19	3.5000	3.5693	3.304000	3.3740	-5.472%	675	-34.499%
2024-08-16	3.4020	3.5693	3.239600	3.5693	+3.407%	1,871	-38.083%
2024-08-15	3.7723	3.8500	3.402000	3.4517	-3.935%	18,199	-35.974%
2024-08-14	3.4286	3.7065	3.325700	3.5931	+3.697%	2,330	-38.493%
2024-08-13	3.3946	4.1300	3.223500	3.4650	+5.297%	81,769	-36.219%
2024-08-12	3.3579	3.3579	3.290000	3.2907	+0.064%	1,708	-32.841%
2024-08-09	3.4510	3.4510	3.226300	3.2886	-3.105%	3,108	-32.798%
2024-08-08	3.4993	3.5007	3.360000	3.3940	-4.930%	2,271	-34.885%
2024-08-07	3.5665	3.8360	3.430000	3.5700	+5.046%	1,535	-38.095%
2024-08-06	3.3852	3.5350	3.255000	3.3985	+4.409%	3,345	-34.971%
2024-08-05	2.9624	3.3586	2.962400	3.2550	+0.541%	4,726	-32.104%
2024-08-02	3.6820	3.8213	3.150000	3.2375	-12.072%	8,882	-31.737%
2024-08-01	3.8360	3.8990	3.332000	3.6820	-6.055%	6,548	-39.978%
2024-07-31	3.7800	3.9893	3.779700	3.9193	+3.704%	2,126	-43.612%
2024-07-30	3.7100	4.0145	3.447500	3.7793	-1.836%	7,494	-41.524%
2024-07-29	4.1993	4.1993	3.720500	3.8500	-6.748%	1,315	-42.597%
2024-07-26	4.1454	4.4450	4.082400	4.1286	-3.311%	2,703	-46.471%
2024-07-25	3.9200	4.2700	3.920000	4.2700	+8.842%	1,723	-48.244%
2024-07-24	4.0754	4.4800	3.791900	3.9231	-12.431%	3,181	-43.667%
2024-07-23	4.4030	4.5500	4.060000	4.4800	+5.785%	10,940	-50.670%
2024-07-22	4.3400	4.5290	4.130700	4.2350	-2.435%	2,824	-47.816%
2024-07-19	4.0040	4.5094	3.850000	4.3407	+7.843%	12,609	-49.087%
2024-07-18	3.8500	4.1930	3.573500	4.0250	+4.545%	2,677	-45.093%
2024-07-17	3.3600	3.8500	3.360000	3.8500	+11.669%	8,095	-42.597%
2024-07-16	3.4293	3.7919	3.304700	3.4477	+0.516%	4,620	-35.899%
2024-07-15	3.5161	3.7898	3.129700	3.4300	-2.468%	5,722	-35.569%
2024-07-12	3.4510	3.7919	3.402000	3.5168	-4.505%	5,192	-37.159%
2024-07-11	3.7093	3.7093	3.495800	3.6827	-0.717%	4,424	-39.990%
2024-07-10	3.4755	3.7100	3.326400	3.7093	+3.496%	1,477	-40.420%
2024-07-09	3.4090	3.5847	3.227700	3.5840	+0.294%	11,360	-38.337%
2024-07-08	3.5343	3.7933	3.370500	3.5735	+1.089%	5,932	-38.156%
2024-07-05	3.1780	3.8360	2.940000	3.5350	+5.803%	14,854	-37.482%
2024-07-03	3.3600	3.4139	3.080000	3.3411	-8.493%	5,606	-33.854%
2024-07-02	3.6659	3.7800	3.521000	3.6512	-3.407%	6,858	-39.472%
2024-07-01	3.8283	3.8339	3.521000	3.7800	-1.280%	1,690	-41.534%
2024-06-28	3.7118	3.8360	3.535700	3.8290	+3.598%	980	-42.283%
2024-06-27	3.5161	3.6960	3.402700	3.6960	0.000%	2,890	-40.206%
2024-06-26	3.5980	3.7100	3.465700	3.6960	+2.724%	1,674	-40.206%
2024-06-25	3.7310	3.7310	3.360000	3.5980	+4.133%	2,249	-38.577%
2024-06-24	3.7450	3.7800	3.150000	3.4552	-6.850%	4,472	-36.038%
2024-06-21	3.5700	3.8360	3.360000	3.7093	+1.904%	5,057	-40.420%
2024-06-20	3.6610	3.8360	3.500000	3.6400	-5.231%	6,501	-39.286%
2024-06-18	3.8412	3.9690	3.712800	3.8409	+3.392%	1,876	-42.461%
2024-06-17	3.9900	4.0537	3.710000	3.7149	-5.232%	3,858	-40.510%
2024-06-14	3.9130	4.0950	3.760400	3.9200	+0.179%	1,852	-43.622%
2024-06-13	3.5700	4.0467	3.500000	3.9130	+7.500%	1,951	-43.522%
2024-06-12	3.5700	3.6400	3.500800	3.6400	+6.339%	3,076	-39.286%
2024-06-11	3.5000	3.6022	3.360000	3.4230	-2.180%	2,668	-35.437%
2024-06-10	3.4930	3.5000	3.360700	3.4993	+1.400%	1,819	-36.845%
2024-06-07	3.4300	3.4993	3.360000	3.4510	-0.404%	6,162	-35.961%
2024-06-06	3.4300	3.5399	3.360000	3.4650	-0.702%	5,925	-36.219%
2024-06-05	3.6400	3.6400	3.431400	3.4895	-3.950%	8,430	-36.667%
2024-06-04	4.1300	4.1300	2.870000	3.6330	-9.582%	17,005	-39.169%
2024-06-03	4.0691	4.1300	4.018000	4.0180	-0.174%	1,651	-44.998%
2024-05-31	4.0810	4.3365	3.990000	4.0250	-3.766%	3,705	-45.093%
2024-05-30	4.3610	4.5430	3.990000	4.1825	-2.321%	6,099	-47.161%
2024-05-29	4.3400	4.4093	4.200000	4.2819	-5.892%	3,097	-48.387%
2024-05-28	4.2000	4.5500	4.200000	4.5500	+0.309%	2,415	-51.429%
2024-05-24	4.7320	4.7320	4.536000	4.5360	-4.706%	541	-51.279%
2024-05-23	4.5339	4.8573	4.533900	4.7600	-2.229%	1,017	-53.571%
2024-05-22	4.7285	4.8930	4.375000	4.8685	-6.216%	2,176	-54.606%
2024-05-21	4.9000	5.2220	4.445000	5.1912	+1.035%	9,319	-57.428%
2024-05-20	4.8020	5.3046	4.802000	5.1380	-2.120%	2,176	-56.987%
2024-05-17	4.9630	5.2493	4.760000	5.2493	+8.681%	3,257	-57.899%
2024-05-16	4.3400	4.8300	4.269300	4.8300	+2.985%	5,671	-54.244%
2024-05-15	4.6067	4.7243	4.256000	4.6900	-3.555%	6,003	-52.878%
2024-05-14	4.2560	4.9700	4.256000	4.8629	-1.879%	3,485	-54.554%
2024-05-13	5.5300	5.5300	4.414900	4.9560	-5.600%	7,806	-55.408%
2024-05-10	5.6350	5.6350	5.173700	5.2500	-7.052%	8,634	-57.905%
2024-05-09	5.6000	5.9234	5.161100	5.6483	+1.779%	20,464	-60.873%
2024-05-08	4.7355	5.9227	4.690000	5.5496	+8.232%	29,842	-60.177%
2024-05-07	5.1100	6.0900	4.550000	5.1275	+13.901%	653,852	-56.899%
2024-05-06	4.4401	4.6200	4.340000	4.5017	-2.928%	1,219	-50.907%
2024-05-03	4.5640	4.7390	4.564000	4.6375	-2.069%	1,452	-52.345%
2024-05-02	4.6602	4.7355	4.660200	4.7355	+3.267%	269	-53.331%
2024-05-01	4.7250	4.7355	4.585000	4.5857	-2.948%	1,923	-51.807%
2024-04-30	4.6200	4.7250	4.480000	4.7250	+7.914%	3,511	-53.228%
2024-04-29	4.3400	4.4863	4.200000	4.3785	+0.208%	4,965	-49.526%
2024-04-26	4.5500	4.5500	4.200000	4.3694	-3.969%	3,857	-49.421%
2024-04-25	4.2707	4.6200	4.200700	4.5500	+6.540%	955	-51.429%
2024-04-24	4.4415	4.6830	4.200000	4.2707	-7.589%	2,554	-48.252%
2024-04-23	4.4835	4.7586	4.483500	4.6214	+0.979%	963	-52.179%
2024-04-22	4.6900	4.7194	4.200000	4.5766	+5.452%	1,370	-51.711%
2024-04-19	3.9942	4.7600	3.994200	4.3400	+3.333%	1,833	-49.078%
2024-04-18	4.2700	4.4100	4.200000	4.2000	-4.762%	2,022	-47.381%
2024-04-17	4.4198	4.7257	4.410000	4.4100	-1.747%	1,195	-49.887%
2024-04-16	4.5920	4.6900	4.322500	4.4884	-2.848%	1,770	-50.762%
2024-04-15	4.6900	4.6900	4.550000	4.6200	+2.310%	338	-52.165%
2024-04-12	4.4800	4.6200	4.480000	4.5157	-0.371%	1,772	-51.060%
2024-04-11	4.5087	4.6900	4.480000	4.5325	-2.632%	971	-51.241%
2024-04-10	4.4520	4.6900	4.354000	4.6550	+3.906%	3,822	-52.524%
2024-04-09	4.3400	4.6900	4.178300	4.4800	+3.226%	16,091	-50.670%
2024-04-08	4.0600	4.3400	4.060000	4.3400	+5.622%	6,072	-49.078%
2024-04-05	4.0880	4.3400	4.088000	4.1090	-3.770%	974	-46.216%
2024-04-04	4.1300	4.2700	4.106200	4.2700	+3.390%	2,008	-48.244%
2024-04-03	3.9900	4.3666	3.990000	4.1300	-1.667%	1,713	-46.489%
2024-04-02	4.3033	4.3715	3.920000	4.2000	-1.639%	2,726	-47.381%
2024-04-01	4.2700	4.3715	4.235300	4.2700	+4.363%	2,291	-48.244%
2024-03-28	4.3260	4.4058	3.997000	4.0915	+0.602%	2,551	-45.986%
2024-03-27	3.7044	4.1559	3.704400	4.0670	+4.685%	3,506	-45.660%
2024-03-26	3.5847	4.4100	3.584700	3.8850	-10.772%	12,823	-43.115%
2024-03-25	4.1300	4.3540	4.130000	4.3540	+5.424%	1,258	-49.242%
2024-03-22	4.1657	4.3610	4.060000	4.1300	-4.065%	3,324	-46.489%
2024-03-21	4.0600	4.3680	4.060000	4.3050	+3.344%	3,281	-48.664%
2024-03-20	4.3400	4.5493	3.402000	4.1657	-7.016%	7,075	-46.948%
2024-03-19	4.5346	4.5955	4.270000	4.4800	-1.538%	2,860	-50.670%
2024-03-18	4.6200	4.6900	4.524100	4.5500	-4.412%	1,490	-51.429%
2024-03-15	4.8090	4.8993	4.550000	4.7600	-0.205%	1,952	-53.571%
2024-03-14	4.9000	4.9000	4.585000	4.7698	-1.489%	1,687	-53.667%
2024-03-13	4.4758	4.8419	4.475800	4.8419	+4.803%	6,430	-54.357%
2024-03-12	4.6340	4.7250	4.550000	4.6200	+0.748%	1,691	-52.165%
2024-03-11	4.4100	4.7453	4.343500	4.5857	+0.707%	3,626	-51.807%
2024-03-08	4.5500	4.9700	4.550000	4.5535	-8.378%	2,183	-51.466%
2024-03-07	4.6480	4.9700	4.203500	4.9699	+6.926%	8,384	-55.532%
2024-03-06	4.5535	4.7600	4.553500	4.6480	-2.353%	2,312	-52.453%
2024-03-05	4.4520	5.1723	4.452000	4.7600	+3.030%	2,143	-53.571%
2024-03-04	4.6200	4.8930	4.449900	4.6200	-0.015%	3,378	-52.165%
2024-03-01	4.2007	4.8993	4.200700	4.6207	+3.887%	2,612	-52.172%
2024-02-29	4.6816	4.6816	4.200700	4.4478	-0.563%	2,775	-50.313%
2024-02-28	4.9840	4.9840	4.200000	4.4730	-3.343%	7,299	-50.592%
2024-02-27	4.9000	4.9000	4.550700	4.6277	-4.161%	2,384	-52.244%
2024-02-26	4.9000	4.9630	4.340000	4.8286	-2.845%	8,176	-54.231%
2024-02-23	5.1450	5.5930	4.956000	4.9700	-5.333%	6,338	-55.533%
2024-02-22	5.2850	5.6434	5.145700	5.2500	+0.658%	3,072	-57.905%
2024-02-21	5.6700	5.6700	5.121200	5.2157	-6.932%	5,333	-57.628%
2024-02-20	5.5860	6.1782	5.586000	5.6042	+5.342%	5,169	-60.565%
2024-02-16	5.3200	5.5370	5.110700	5.3200	0.000%	7,014	-58.459%
2024-02-15	5.6000	5.6000	5.180000	5.3200	-7.317%	4,204	-58.459%
2024-02-14	5.6350	5.9500	5.530000	5.7400	+3.431%	1,978	-61.498%
2024-02-13	5.5300	5.8100	5.250000	5.5496	+1.641%	5,227	-60.177%
2024-02-12	5.1100	5.4600	5.110000	5.4600	+1.299%	5,006	-59.524%
2024-02-09	5.1800	5.3900	5.075000	5.3900	+4.762%	4,818	-58.998%
2024-02-08	5.1800	5.2500	4.760000	5.1450	+3.158%	12,784	-57.046%
2024-02-07	5.1100	5.1100	4.760700	4.9875	-3.703%	994	-55.689%
2024-02-06	5.1800	5.1800	4.848900	5.1793	+2.764%	1,250	-57.330%
2024-02-05	5.1247	5.3655	4.886000	5.0400	-0.222%	1,747	-56.151%
2024-02-02	5.3900	5.3900	5.040700	5.0512	-2.473%	1,441	-56.248%
2024-02-01	5.1800	5.3900	4.991700	5.1793	-3.142%	2,689	-57.330%
2024-01-31	5.5300	5.5300	5.250000	5.3473	+1.853%	1,324	-58.671%
2024-01-30	5.3900	5.5300	5.250000	5.2500	-2.648%	2,185	-57.905%
2024-01-29	5.3900	5.9500	5.390000	5.3928	-3.688%	1,703	-59.019%
2024-01-26	5.1870	5.7148	5.187000	5.5993	+4.664%	3,198	-60.531%
2024-01-25	5.2500	5.5930	5.250000	5.3498	+1.752%	1,087	-58.690%
2024-01-24	5.1520	5.4439	4.970000	5.2577	+7.147%	6,719	-57.966%
2024-01-23	4.2336	5.1065	4.233600	4.9070	+12.574%	4,715	-54.962%
2024-01-22	4.6900	4.7600	4.200000	4.3589	-7.060%	26,499	-49.299%
2024-01-19	4.5500	5.0400	4.550000	4.6900	-0.015%	3,090	-52.878%
2024-01-18	4.6900	5.1093	4.410000	4.6907	-8.193%	9,085	-52.885%
2024-01-17	4.9000	5.2500	4.767700	5.1093	-2.680%	5,339	-56.746%
2024-01-16	5.8100	5.8100	4.981200	5.2500	-10.714%	12,321	-57.905%
2024-01-12	6.0200	6.1250	5.810000	5.8800	-4.000%	4,520	-62.415%
2024-01-11	6.3000	6.5100	6.020000	6.1250	-0.319%	17,746	-63.918%
2024-01-10	6.3000	6.4330	5.607000	6.1446	-0.273%	16,309	-64.033%
2024-01-09	6.4848	6.6080	5.950000	6.1614	+10.025%	27,946	-64.132%
2024-01-08	5.8667	6.0550	5.040000	5.6000	-13.420%	10,878	-60.536%
2024-01-05	6.8950	6.8950	5.394900	6.4680	-5.190%	8,792	-65.832%
2024-01-04	7.0000	7.0000	6.650000	6.8221	+0.473%	3,514	-67.605%
2024-01-03	6.7200	7.0700	6.022100	6.7900	-3.865%	10,274	-67.452%
2024-01-02	6.8600	7.3500	6.339900	7.0630	+2.959%	12,084	-68.710%
2023-12-29	7.7000	7.7763	6.860000	6.8600	-9.343%	23,435	-67.784%
2023-12-28	7.7700	7.7700	7.343000	7.5670	+1.981%	16,385	-70.794%
2023-12-27	7.7700	7.8400	7.210700	7.4200	-2.752%	9,160	-70.216%

.dark-mode .hs3vSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hs3vSj{ color: #333333; background-color: white; border: 2px solid #333333; }ZKINZK International Group Co., Ltdstock NASDAQ

ZKIN
ZK International Group Co., Ltd
stock NASDAQ