Dark

ZKIN
ZK International Group Co., Ltd
stock NASDAQ

At Close

Mar 11, 2026 9:30:00 AM EDT

1.89USD+10.526%(+0.18)4,995

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.71)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-11	1.6700	1.8500	1.602000	1.6800	-1.754%	4,995	0.000%
2026-03-10	1.7000	1.8040	1.680000	1.7100	+14.000%	12,492	-1.754%
2026-03-09	1.4100	1.7398	1.410000	1.5000	+7.143%	10,002	+12.000%
2026-03-06	1.3100	1.4340	1.310000	1.4000	+6.053%	4,499	+20.000%
2026-03-05	1.4400	1.5300	1.300000	1.3201	-3.642%	5,014	+27.263%
2026-03-04	1.1400	1.3900	1.100000	1.3700	+22.311%	16,682	+22.628%
2026-03-03	1.1100	1.3800	1.110000	1.1201	+0.009%	18,697	+49.987%
2026-03-02	1.2100	1.2100	1.117000	1.1200	-13.084%	15,888	+50.000%
2026-02-27	1.2700	1.2886	1.260000	1.2886	-0.109%	5,308	+30.374%
2026-02-26	1.2700	1.3400	1.260000	1.2900	-3.731%	4,912	+30.233%
2026-02-25	1.2700	1.5595	1.262000	1.3400	+5.429%	9,038	+25.373%
2026-02-24	1.2710	1.2710	1.271000	1.2710	-5.852%	4,463	+32.179%
2026-02-23	1.3000	1.3600	1.300000	1.3500	+2.273%	3,051	+24.444%
2026-02-20	1.3900	1.4000	1.275700	1.3200	-7.042%	9,058	+27.273%
2026-02-19	1.4400	1.4400	1.390000	1.4200	+7.576%	4,361	+18.310%
2026-02-18	1.4900	1.6089	1.320000	1.3200	-5.714%	10,266	+27.273%
2026-02-17	1.4200	1.4950	1.400000	1.4000	-3.448%	10,292	+20.000%
2026-02-13	1.5650	1.6900	1.450000	1.4500	-9.375%	2,257	+15.862%
2026-02-12	1.6800	1.6800	1.600000	1.6000	-1.840%	2,368	+5.000%
2026-02-11	1.6700	1.7800	1.510000	1.6300	-2.395%	4,218	+3.067%
2026-02-10	1.5800	1.6820	1.580000	1.6700	-1.183%	1,395	+0.599%
2026-02-09	1.6700	1.7350	1.670000	1.6900	-0.588%	3,283	-0.592%
2026-02-06	1.7001	1.7900	1.700000	1.7000	0.000%	5,876	-1.176%
2026-02-05	1.6600	1.8000	1.650000	1.7000	+3.659%	19,762	-1.176%
2026-02-04	1.6800	1.7828	1.640000	1.6400	-1.796%	12,256	+2.439%
2026-02-03	1.5950	2.0100	1.380100	1.6700	+2.454%	182,037	+0.599%
2026-02-02	1.5600	1.7600	1.560000	1.6300	-1.511%	7,736	+3.067%
2026-01-30	1.6500	1.7000	1.550000	1.6550	-0.898%	19,205	+1.511%
2026-01-29	1.6900	1.7200	1.630000	1.6700	-4.571%	6,799	+0.599%
2026-01-28	1.6100	1.9944	1.610000	1.7500	+10.063%	9,469	-4.000%
2026-01-27	2.0600	2.0600	1.590000	1.5900	-23.923%	13,146	+5.660%
2026-01-26	1.9200	2.1500	1.920000	2.0900	+1.456%	25,406	-19.617%
2026-01-23	1.8500	2.1200	1.850000	2.0600	+7.853%	22,912	-18.447%
2026-01-22	1.7600	1.9100	1.760000	1.9100	+12.353%	29,283	-12.042%
2026-01-21	1.9000	1.9000	1.625000	1.7000	-10.053%	22,696	-1.176%
2026-01-20	1.5499	1.9300	1.361900	1.8900	+20.382%	123,048	-11.111%
2026-01-16	1.5300	1.6800	1.530000	1.5700	-1.875%	16,976	+7.006%
2026-01-15	1.6000	1.7400	1.502000	1.6000	+1.911%	14,078	+5.000%
2026-01-14	1.7400	1.7600	1.550000	1.5700	-12.291%	21,661	+7.006%
2026-01-13	1.7800	1.8232	1.500000	1.7900	+7.186%	97,184	-6.145%
2026-01-12	1.7700	1.7800	1.580000	1.6700	-1.183%	20,232	+0.599%
2026-01-09	1.7000	1.7000	1.680000	1.6900	+4.969%	3,154	-0.592%
2026-01-08	1.7267	1.7680	1.570000	1.6100	-9.040%	9,080	+4.348%
2026-01-07	1.6100	1.8100	1.560000	1.7700	+13.462%	11,410	-5.085%
2026-01-06	1.6000	1.8000	1.560000	1.5600	-2.500%	4,126	+7.692%
2026-01-05	1.6300	1.7114	1.550000	1.6000	+3.896%	7,016	+5.000%
2026-01-02	1.5800	1.6400	1.500000	1.5400	+2.667%	4,651	+9.091%
2025-12-31	1.5500	1.6500	1.500000	1.5000	-3.537%	20,061	+12.000%
2025-12-30	1.5700	1.5751	1.513500	1.5550	-1.582%	10,955	+8.039%
2025-12-29	1.6800	1.7500	1.520000	1.5800	-4.242%	92,525	+6.329%
2025-12-26	1.6000	1.7200	1.470000	1.6500	+5.769%	43,231	+1.818%
2025-12-24	1.6050	1.7600	1.200000	1.5600	-6.024%	88,228	+7.692%
2025-12-23	1.6900	1.8057	1.650000	1.6600	-4.046%	3,728	+1.205%
2025-12-22	1.8000	1.8100	1.590000	1.7300	-3.889%	14,807	-2.890%
2025-12-19	1.8300	1.9400	1.730100	1.8000	0.000%	19,085	-6.667%
2025-12-18	1.8200	1.8900	1.800000	1.8000	-2.703%	4,238	-6.667%
2025-12-17	1.8700	1.9750	1.840000	1.8500	-1.070%	6,554	-9.189%
2025-12-16	1.8900	1.8900	1.870000	1.8700	-0.532%	2,208	-10.160%
2025-12-15	1.9000	1.9200	1.760000	1.8800	-5.290%	4,772	-10.638%
2025-12-12	1.7900	2.1299	1.790000	1.9850	+18.155%	21,425	-15.365%
2025-12-11	1.9621	2.0000	1.680000	1.6800	-15.152%	15,854	0.000%
2025-12-10	2.0000	2.0001	1.884100	1.9800	+2.591%	13,640	-15.152%
2025-12-09	2.0000	2.1300	1.920000	1.9300	-4.455%	13,446	-12.953%
2025-12-08	2.1000	2.2106	2.005900	2.0200	-3.349%	7,794	-16.832%
2025-12-05	2.0201	2.1100	2.020100	2.0900	+3.980%	12,516	-19.617%
2025-12-04	2.0900	2.1300	1.930000	2.0100	-4.739%	10,912	-16.418%
2025-12-03	2.2200	2.3873	2.000000	2.1100	-4.525%	29,512	-20.379%
2025-12-02	2.2000	2.3600	2.200000	2.2100	-1.339%	9,271	-23.982%
2025-12-01	2.1500	2.2400	2.100000	2.2400	+3.704%	7,183	-25.000%
2025-11-28	2.1500	2.2500	2.150000	2.1600	-0.917%	4,107	-22.222%
2025-11-26	2.3000	2.3604	2.150000	2.1800	-6.838%	12,202	-22.936%
2025-11-25	2.3700	2.4255	2.300000	2.3400	-3.704%	13,360	-28.205%
2025-11-24	2.3305	2.5811	2.330500	2.4300	0.000%	36,763	-30.864%
2025-11-21	2.5500	2.6800	2.370000	2.4300	-8.647%	46,373	-30.864%
2025-11-20	2.5808	2.6882	2.580000	2.6600	+3.101%	8,526	-36.842%
2025-11-19	2.7000	2.9500	2.550000	2.5800	-8.185%	18,638	-34.884%
2025-11-18	2.6830	2.8100	2.680000	2.8100	+1.079%	11,816	-40.214%
2025-11-17	2.5500	2.9900	2.550000	2.7800	+7.752%	46,913	-39.568%
2025-11-14	2.6800	2.6800	2.550000	2.5800	-2.642%	6,635	-34.884%
2025-11-13	2.7900	2.7900	2.650000	2.6500	-0.004%	3,873	-36.604%
2025-11-12	2.7000	2.7000	2.610000	2.6501	-3.193%	3,098	-36.606%
2025-11-11	2.7000	2.7500	2.700000	2.7375	+0.275%	1,689	-38.630%
2025-11-10	2.7900	2.8700	2.610100	2.7300	-2.151%	11,580	-38.462%
2025-11-07	2.8300	3.0520	2.620000	2.7900	-4.291%	55,349	-39.785%
2025-11-06	3.0000	3.1100	2.720000	2.9151	-5.660%	31,262	-42.369%
2025-11-05	2.7200	3.1000	2.690000	3.0900	+6.186%	68,323	-45.631%
2025-11-04	2.4698	3.0000	2.449000	2.9100	+14.122%	130,766	-42.268%
2025-11-03	2.3000	2.5500	2.300000	2.5499	+4.504%	33,922	-34.115%
2025-10-31	2.1800	2.5413	2.180000	2.4400	+13.488%	83,157	-31.148%
2025-10-30	2.1900	2.2800	2.150000	2.1500	-1.826%	24,239	-21.860%
2025-10-29	2.2000	2.3300	2.135000	2.1900	+1.856%	29,524	-23.288%
2025-10-28	2.2300	2.2300	2.110000	2.1501	-2.710%	11,229	-21.864%
2025-10-27	2.3000	2.3047	2.190000	2.2100	-3.704%	10,573	-23.982%
2025-10-24	2.2700	2.4100	2.160000	2.2950	+5.760%	47,732	-26.797%
2025-10-23	2.1507	2.3794	1.986000	2.1700	+7.426%	31,839	-22.581%
2025-10-22	2.2600	2.2900	2.000000	2.0200	-4.717%	49,290	-16.832%
2025-10-21	2.0574	2.3900	1.990700	2.1200	+7.614%	145,134	-20.755%
2025-10-20	2.0300	2.0600	1.910000	1.9700	-5.742%	30,536	-14.721%
2025-10-17	2.1300	2.1500	2.060000	2.0900	-3.241%	25,621	-19.617%
2025-10-16	2.3000	2.4400	2.100000	2.1600	-6.897%	29,578	-22.222%
2025-10-15	2.4100	2.6300	2.290000	2.3200	+2.203%	36,474	-27.586%
2025-10-14	2.2900	2.4800	2.270000	2.2700	-5.417%	15,645	-25.991%
2025-10-13	2.3900	2.5599	2.380000	2.4000	0.000%	14,376	-30.000%
2025-10-10	2.5500	2.6600	2.400000	2.4000	-8.397%	21,322	-30.000%
2025-10-09	2.4800	2.6600	2.480000	2.6200	+4.800%	44,002	-35.878%
2025-10-08	2.7300	2.7800	2.500000	2.5000	-9.747%	39,577	-32.800%
2025-10-07	2.5500	2.8100	2.500000	2.7700	+8.627%	58,606	-39.350%
2025-10-06	2.4800	2.6699	2.480000	2.5500	+2.410%	45,393	-34.118%
2025-10-03	2.4600	2.6400	2.420000	2.4900	+0.403%	61,702	-32.530%
2025-10-02	2.1900	2.5800	2.190000	2.4800	+10.222%	34,609	-32.258%
2025-10-01	2.2200	2.3223	2.190000	2.2500	+2.273%	29,034	-25.333%
2025-09-30	2.3900	2.3900	2.130100	2.2000	-6.780%	50,928	-23.636%
2025-09-29	2.6500	2.6500	2.320000	2.3600	-9.325%	68,816	-28.814%
2025-09-26	2.5400	2.6150	2.520000	2.6027	+2.067%	68,765	-35.452%
2025-09-25	2.3700	2.6400	2.310000	2.5500	+9.442%	110,252	-34.118%
2025-09-24	2.3400	2.3998	2.330000	2.3300	+0.431%	19,376	-27.897%
2025-09-23	2.2700	2.4500	2.250000	2.3200	+0.433%	48,218	-27.586%
2025-09-22	2.3400	2.3400	2.185000	2.3100	-1.282%	45,353	-27.273%
2025-09-19	2.2000	2.4000	2.200000	2.3400	+6.364%	36,224	-28.205%
2025-09-18	2.1700	2.2800	2.160000	2.2000	+1.617%	36,355	-23.636%
2025-09-17	2.3200	2.4000	2.038500	2.1650	-7.082%	98,730	-22.402%
2025-09-16	2.5900	2.5900	2.220000	2.3300	-10.557%	107,823	-27.897%
2025-09-15	2.4400	2.6500	2.271000	2.6050	+11.803%	261,955	-35.509%
2025-09-12	2.4000	2.4500	2.210100	2.3300	+7.870%	144,648	-27.897%
2025-09-11	2.4000	2.4000	2.160000	2.1600	-12.551%	343,765	-22.222%
2025-09-10	1.9000	3.0000	1.900000	2.4700	+24.747%	1,892,951	-31.984%
2025-09-09	1.9000	2.1300	1.870000	1.9800	+6.452%	126,018	-15.152%
2025-09-08	1.8100	1.9400	1.810000	1.8600	+0.535%	18,105	-9.677%
2025-09-05	1.9300	1.9300	1.800000	1.8501	-1.064%	13,558	-9.194%
2025-09-04	1.9299	2.0032	1.860000	1.8700	-2.094%	34,159	-10.160%
2025-09-03	1.9400	2.0900	1.874323	1.9100	+0.347%	78,261	-12.042%
2025-09-02	1.9600	2.0510	1.860000	1.9034	-3.381%	41,558	-11.737%
2025-08-29	1.9300	1.9779	1.930000	1.9700	+2.073%	5,320	-14.721%
2025-08-28	1.9900	1.9900	1.860000	1.9300	-2.030%	8,460	-12.953%
2025-08-27	2.0800	2.0800	1.940000	1.9700	-1.500%	11,147	-14.721%
2025-08-26	1.8751	2.1000	1.870000	2.0000	+3.627%	17,243	-16.000%
2025-08-25	1.8546	1.9799	1.854600	1.9300	+2.988%	12,994	-12.953%
2025-08-22	1.8300	1.9056	1.820000	1.8740	+3.536%	10,165	-10.352%
2025-08-21	1.7700	1.9000	1.735000	1.8100	+0.556%	8,678	-7.182%
2025-08-20	1.9100	1.9100	1.760000	1.8000	-2.153%	22,690	-6.667%
2025-08-19	1.9500	2.0100	1.810000	1.8396	+1.077%	79,249	-8.676%
2025-08-18	1.9400	1.9400	1.820000	1.8200	-5.208%	25,937	-7.692%
2025-08-15	1.9800	2.0090	1.900100	1.9200	-3.518%	13,513	-12.500%
2025-08-14	1.8500	2.0400	1.770000	1.9900	+6.989%	103,896	-15.578%
2025-08-13	1.8400	1.9000	1.840000	1.8600	-1.352%	11,751	-9.677%
2025-08-12	1.8700	1.9221	1.850000	1.8855	+2.473%	4,335	-10.899%
2025-08-11	1.9100	1.9200	1.830000	1.8400	-3.665%	24,136	-8.696%
2025-08-08	1.9150	1.9470	1.870000	1.9100	-1.546%	16,470	-12.042%
2025-08-07	1.9200	2.0000	1.910000	1.9400	+1.571%	13,624	-13.402%
2025-08-06	1.9900	1.9900	1.890000	1.9100	-4.975%	17,258	-12.042%
2025-08-05	2.0500	2.0500	1.910000	2.0100	+2.614%	59,093	-16.418%
2025-08-04	2.0000	2.1100	1.910000	1.9588	-2.547%	9,200	-14.233%
2025-08-01	2.0900	2.1332	1.960000	2.0100	-6.512%	30,089	-16.418%
2025-07-31	2.2600	2.2900	2.110000	2.1500	-6.862%	29,539	-21.860%
2025-07-30	2.3500	2.3880	2.300000	2.3084	-1.770%	25,635	-27.222%
2025-07-29	2.4300	2.4467	2.340000	2.3500	-4.472%	19,100	-28.511%
2025-07-28	2.4100	2.6199	2.340000	2.4600	+2.075%	34,590	-31.707%
2025-07-25	2.4000	2.4800	2.400000	2.4100	0.000%	82,719	-30.290%
2025-07-24	2.6000	2.6000	2.410000	2.4100	-5.118%	120,010	-30.290%
2025-07-23	2.5500	2.6092	2.360000	2.5400	+1.600%	55,441	-33.858%
2025-07-22	2.3500	2.5000	2.310000	2.5000	+4.603%	34,008	-32.800%
2025-07-21	2.6800	2.7382	2.357600	2.3900	-14.029%	120,253	-29.707%
2025-07-18	2.7000	3.4100	2.660000	2.7800	+4.120%	197,805	-39.568%
2025-07-17	2.8400	2.8400	2.580000	2.6700	-6.643%	145,603	-37.079%
2025-07-16	2.9200	2.9200	2.530000	2.8600	+8.333%	347,256	-41.259%
2025-07-15	2.0700	3.1685	2.070000	2.6400	+30.049%	2,028,467	-36.364%
2025-07-14	1.8700	2.0399	1.860000	2.0300	+5.729%	45,699	-17.241%
2025-07-11	1.9400	2.0600	1.880000	1.9200	-3.518%	93,863	-12.500%
2025-07-10	1.9700	2.0500	1.895000	1.9900	+1.015%	25,881	-15.578%
2025-07-09	2.0100	2.0580	1.889900	1.9700	-4.831%	48,260	-14.721%
2025-07-08	2.0241	2.1900	1.980000	2.0700	+0.976%	180,080	-18.841%
2025-07-07	2.0200	2.3700	1.990000	2.0500	-5.963%	74,805	-18.049%
2025-07-03	2.2400	2.2800	2.076400	2.1800	+2.347%	67,176	-22.936%
2025-07-02	2.0300	2.3400	2.021000	2.1300	+5.446%	116,046	-21.127%
2025-07-01	2.0200	2.0800	2.020000	2.0200	-1.942%	6,548	-16.832%
2025-06-30	1.9600	2.0600	1.940000	2.0600	+5.641%	13,338	-18.447%
2025-06-27	2.0300	2.0600	1.900000	1.9500	-3.704%	12,071	-13.846%
2025-06-26	1.9200	2.1200	1.920000	2.0250	+2.273%	19,034	-17.037%
2025-06-25	2.1000	2.1000	1.850000	1.9800	-5.714%	27,380	-15.152%
2025-06-24	2.0300	2.1700	2.030000	2.1000	+3.448%	20,509	-20.000%
2025-06-23	2.1700	2.2155	2.030000	2.0300	-8.145%	34,664	-17.241%
2025-06-20	2.1700	2.3050	2.170000	2.2100	-2.643%	11,076	-23.982%
2025-06-18	2.2400	2.3485	2.170000	2.2700	+0.889%	35,643	-25.991%
2025-06-17	2.3500	2.3500	2.230000	2.2500	-2.597%	18,351	-25.333%
2025-06-16	2.2100	2.3100	2.210000	2.3100	+1.762%	13,815	-27.273%
2025-06-13	2.3500	2.4300	2.260000	2.2700	-6.584%	44,423	-25.991%
2025-06-12	2.5800	2.5800	2.420000	2.4300	-3.187%	31,483	-30.864%
2025-06-11	2.4500	2.5700	2.440000	2.5100	-0.397%	30,061	-33.068%
2025-06-10	2.3700	2.5599	2.370000	2.5200	+5.000%	24,493	-33.333%
2025-06-09	2.2800	2.7065	2.280000	2.4000	+2.564%	78,625	-30.000%
2025-06-06	2.2800	2.4000	2.270000	2.3400	-2.092%	26,193	-28.205%
2025-06-05	2.4020	2.4700	2.280000	2.3900	+0.420%	30,642	-29.707%
2025-06-04	2.3200	2.4400	2.280000	2.3800	+5.310%	18,799	-29.412%
2025-06-03	2.3949	2.4100	2.211000	2.2600	-8.130%	64,239	-25.664%
2025-06-02	2.4733	2.4733	2.360000	2.4600	+2.075%	64,737	-31.707%
2025-05-30	2.2100	2.5100	2.120000	2.4100	+6.167%	93,027	-30.290%
2025-05-29	2.4100	2.5475	2.270000	2.2700	-8.468%	58,628	-25.991%
2025-05-28	2.4600	2.4800	2.370300	2.4800	+1.639%	61,660	-32.258%
2025-05-27	2.6800	2.8500	2.440000	2.4400	-11.273%	91,178	-31.148%
2025-05-23	2.6000	2.8000	2.595300	2.7500	0.000%	42,528	-38.909%
2025-05-22	2.8800	2.9000	2.710000	2.7500	-1.079%	97,147	-38.909%
2025-05-21	3.0400	3.1100	2.460000	2.7800	-20.344%	1,898,932	-39.568%
2025-05-20	3.5100	3.5899	3.200000	3.4900	-2.786%	174,870	-51.862%
2025-05-19	2.8000	3.8900	2.800000	3.5900	+24.221%	539,589	-53.203%
2025-05-16	3.2800	3.3000	2.890000	2.8900	-7.962%	181,370	-41.869%
2025-05-15	3.0000	3.3300	2.950000	3.1400	+9.028%	443,620	-46.497%
2025-05-14	2.4300	3.0000	2.280000	2.8800	+15.200%	541,030	-41.667%
2025-05-13	2.6000	3.0350	2.220000	2.5000	-11.972%	976,175	-32.800%
2025-05-12	3.3700	3.5900	2.707000	2.8400	-28.822%	1,956,060	-40.845%
2025-05-09	4.1400	4.4700	3.040000	3.9900	+58.333%	47,048,543	-57.895%
2025-05-08	1.5400	2.6300	1.250000	2.5200	+123.009%	90,563,008	-33.333%
2025-05-07	1.0600	1.1793	1.030000	1.1300	+6.363%	2,627,400	+48.673%
2025-05-06	1.0400	1.0900	1.010600	1.0624	+2.154%	2,537	+58.133%
2025-05-05	1.1000	1.1000	1.010000	1.0400	+2.262%	2,659	+61.538%
2025-05-01	1.0200	1.0259	1.017000	1.0170	+0.893%	1,399	+65.192%
2025-04-30	1.0400	1.0500	1.008000	1.0080	-6.649%	3,521	+66.667%
2025-04-29	1.0400	1.0900	1.020000	1.0798	-1.836%	8,105	+55.584%
2025-04-28	1.0600	1.1300	1.050000	1.1000	+0.055%	15,981	+52.727%
2025-04-25	1.0100	1.1100	1.010000	1.0994	+7.784%	14,320	+52.811%
2025-04-24	1.0500	1.0600	1.020000	1.0200	+2.000%	13,811	+64.706%
2025-04-23	1.0500	1.0600	1.000000	1.0000	-3.846%	1,293	+68.000%
2025-04-22	0.9600	1.0499	0.934300	1.0400	+8.108%	19,733	+61.538%
2025-04-21	1.0300	1.0300	0.962000	0.9620	-5.686%	2,434	+74.636%
2025-04-17	0.9200	1.0400	0.920000	1.0200	+14.594%	16,416	+64.706%
2025-04-16	0.8446	0.8901	0.844600	0.8901	-0.647%	2,019	+88.743%
2025-04-15	0.9501	0.9513	0.880001	0.8959	-4.944%	10,067	+87.521%
2025-04-14	0.9660	0.9797	0.905000	0.9425	+1.563%	37,043	+78.249%
2025-04-11	0.8642	0.9780	0.864200	0.9280	+3.226%	16,187	+81.034%
2025-04-10	0.9700	1.1800	0.820000	0.8990	-4.968%	134,009	+86.874%
2025-04-09	0.9900	0.9900	0.880000	0.9460	-1.458%	37,403	+77.590%
2025-04-08	1.1200	1.1200	0.960000	0.9600	-14.286%	5,436	+75.000%
2025-04-07	1.1546	1.1546	1.050000	1.1200	+6.667%	5,882	+50.000%
2025-04-04	1.1400	1.1550	0.879900	1.0500	-12.500%	28,961	+60.000%
2025-04-03	1.1600	1.2700	1.160000	1.2000	-4.000%	7,945	+40.000%
2025-04-02	1.2600	1.3500	1.220000	1.2500	-3.101%	32,305	+34.400%
2025-04-01	1.2900	1.2900	1.260000	1.2900	+1.575%	2,321	+30.233%
2025-03-31	1.3000	1.3300	1.260000	1.2700	-3.053%	11,125	+32.283%
2025-03-28	1.2700	1.3400	1.270000	1.3100	-4.380%	3,566	+28.244%
2025-03-27	1.3350	1.3900	1.335000	1.3700	+0.735%	3,581	+22.628%
2025-03-26	1.4000	1.4175	1.300000	1.3600	0.000%	4,732	+23.529%
2025-03-25	1.3600	1.4600	1.360000	1.3600	+0.741%	5,910	+23.529%
2025-03-24	1.3100	1.4500	1.280100	1.3500	-0.735%	11,908	+24.444%
2025-03-21	1.3900	1.5380	1.360000	1.3600	-4.225%	17,374	+23.529%
2025-03-20	1.3900	1.4400	1.321100	1.4200	+0.709%	11,497	+18.310%
2025-03-19	1.2100	1.4681	1.210000	1.4100	+11.024%	152,593	+19.149%
2025-03-18	1.2700	1.3400	1.270000	1.2700	-0.781%	26,852	+32.283%
2025-03-17	1.3400	1.3700	1.240000	1.2800	-1.538%	12,039	+31.250%
2025-03-14	1.3300	1.3500	1.260100	1.3000	-0.763%	10,281	+29.231%
2025-03-13	1.3900	1.4000	1.310000	1.3100	-6.429%	7,780	+28.244%
2025-03-12	1.3500	1.4100	1.250000	1.4000	+3.704%	9,982	+20.000%
2025-03-11	1.3300	1.3873	1.239500	1.3500	+1.504%	23,909	+24.444%
2025-03-10	1.4000	1.4500	1.310000	1.3300	-5.674%	8,169	+26.316%
2025-03-07	1.4800	1.4800	1.410000	1.4100	-4.730%	10,268	+19.149%
2025-03-06	1.4900	1.6381	1.466100	1.4800	+2.778%	12,413	+13.514%
2025-03-05	1.3100	1.5167	1.310000	1.4400	+7.463%	25,335	+16.667%
2025-03-04	1.4500	1.4952	1.300100	1.3400	-11.842%	43,355	+25.373%
2025-03-03	1.6100	1.6459	1.380000	1.5200	-7.879%	92,704	+10.526%
2025-02-28	1.7500	1.7999	1.632900	1.6500	-6.250%	21,850	+1.818%
2025-02-27	1.8000	1.8300	1.760000	1.7600	-1.362%	8,502	-4.545%
2025-02-26	1.8100	1.8600	1.760000	1.7843	-3.551%	16,630	-5.845%
2025-02-25	1.9200	1.9200	1.750000	1.8500	-4.639%	28,325	-9.189%
2025-02-24	1.9400	2.0350	1.880000	1.9400	+1.042%	19,428	-13.402%
2025-02-21	1.8700	2.1550	1.870000	1.9200	+3.226%	68,303	-12.500%
2025-02-20	1.7800	1.9932	1.774900	1.8600	+4.494%	75,624	-9.677%
2025-02-19	1.7800	1.8800	1.700000	1.7800	0.000%	77,962	-5.618%
2025-02-18	1.9200	1.9300	1.770000	1.7800	-10.101%	45,104	-5.618%
2025-02-14	2.0300	2.0600	1.930000	1.9800	-1.980%	28,710	-15.152%
2025-02-13	2.1100	2.2402	1.900100	2.0200	-6.481%	63,936	-16.832%
2025-02-12	2.1100	2.4890	2.110000	2.1600	-3.571%	56,640	-22.222%
2025-02-11	2.1200	2.2400	2.120000	2.2400	+1.818%	42,872	-25.000%
2025-02-10	2.6500	2.6500	2.130000	2.2000	-16.667%	114,031	-23.636%
2025-02-07	2.6000	2.6400	2.390000	2.6400	+0.763%	66,785	-36.364%
2025-02-06	2.5900	2.6399	2.442600	2.6200	+3.557%	25,285	-35.878%
2025-02-05	2.6000	2.6500	2.330000	2.5300	-5.243%	73,955	-33.597%
2025-02-04	2.8500	2.8500	2.616900	2.6700	-9.797%	46,722	-37.079%
2025-02-03	2.7900	3.0700	2.631000	2.9600	-6.918%	131,354	-43.243%
2025-01-31	2.8600	3.1800	2.500000	3.1800	+16.783%	973,324	-47.170%
2025-01-30	2.8000	2.8630	2.037000	2.7230	-19.876%	411,579	-38.303%
2025-01-29	3.2893	3.9886	3.221400	3.3985	-40.699%	442,453	-50.566%
2025-01-28	5.8814	5.9500	4.701200	5.7309	+20.397%	3,611,524	-70.685%
2025-01-27	5.2500	5.3900	4.631200	4.7600	+2.874%	1,218,479	-64.706%
2025-01-24	4.1825	5.0904	4.025000	4.6270	+10.850%	26,016	-63.691%
2025-01-23	4.0600	4.5073	3.969700	4.1741	-7.392%	7,596	-59.752%
2025-01-22	4.4191	4.5073	4.130700	4.5073	+4.853%	8,341	-62.727%
2025-01-21	4.3120	4.5073	3.990000	4.2987	+5.898%	3,702	-60.918%
2025-01-17	4.0810	4.0810	3.724000	4.0593	+1.755%	3,103	-58.614%
2025-01-16	3.9900	4.0600	3.613400	3.9893	-1.741%	11,937	-57.887%
2025-01-15	4.3260	4.3260	3.871700	4.0600	+1.558%	2,619	-58.621%
2025-01-14	4.3400	4.4660	3.922100	3.9977	-6.972%	2,664	-57.976%
2025-01-13	4.4730	4.6270	4.200000	4.2973	-2.245%	2,530	-60.906%
2025-01-10	4.3904	4.3960	4.127800	4.3960	+1.290%	1,972	-61.783%
2025-01-08	4.4079	4.6900	4.280500	4.3400	-5.344%	3,305	-61.290%
2025-01-07	4.9630	5.2808	4.300800	4.5850	-4.449%	18,447	-63.359%
2025-01-06	4.5640	5.0400	4.551400	4.7985	+0.661%	2,840	-64.989%
2025-01-03	4.4800	4.8993	4.312000	4.7670	+4.785%	6,774	-64.758%
2025-01-02	4.1825	4.7761	4.182500	4.5493	+8.299%	3,565	-63.071%
2024-12-31	4.6025	4.7110	4.182500	4.2007	-10.151%	4,683	-60.007%
2024-12-30	4.8839	5.5993	4.424700	4.6753	-4.312%	9,284	-64.066%
2024-12-27	4.7775	4.9000	4.655000	4.8860	+5.105%	3,294	-65.616%
2024-12-26	4.6270	5.0260	4.515000	4.6487	+0.560%	4,716	-63.861%
2024-12-24	4.4800	4.8300	4.480000	4.6228	+0.015%	1,110	-63.658%
2024-12-23	4.3505	4.9000	4.350500	4.6221	+2.087%	2,010	-63.653%
2024-12-20	4.4114	4.7600	4.340000	4.5276	-0.446%	6,937	-62.894%
2024-12-19	5.3025	5.3025	4.354000	4.5479	-14.782%	16,615	-63.060%
2024-12-18	5.3025	5.6637	5.302500	5.3368	-3.494%	3,188	-68.520%
2024-12-17	5.3900	5.6630	5.297600	5.5300	-2.469%	6,863	-69.620%
2024-12-16	5.3319	5.7393	5.331900	5.6700	-0.917%	12,232	-70.370%
2024-12-13	5.2500	5.8065	5.250000	5.7225	+8.613%	7,202	-70.642%
2024-12-12	5.0274	5.5293	4.930100	5.2687	+3.092%	4,631	-68.114%
2024-12-11	5.8100	5.9500	5.110700	5.1107	-7.582%	19,880	-67.128%
2024-12-10	4.9000	6.3000	4.900000	5.5300	+14.626%	81,157	-69.620%
2024-12-09	4.4121	4.9000	4.270700	4.8244	+11.593%	16,545	-65.177%
2024-12-06	4.3400	4.5290	4.270700	4.3232	+2.933%	14,080	-61.140%
2024-12-05	3.9620	4.3400	3.710700	4.2000	+6.007%	25,369	-60.000%
2024-12-04	3.7800	3.9690	3.654000	3.9620	+4.815%	2,953	-57.597%
2024-12-03	3.7996	3.9060	3.675000	3.7800	+4.814%	4,434	-55.556%
2024-12-02	3.8500	3.8500	3.502800	3.6064	-4.593%	7,319	-53.416%
2024-11-29	3.7800	3.8570	3.581200	3.7800	+5.572%	5,085	-55.556%
2024-11-27	3.5700	3.9060	3.570000	3.5805	-1.823%	2,351	-53.079%
2024-11-26	3.6692	3.9200	3.640000	3.6470	-3.519%	2,142	-53.935%
2024-11-25	3.6547	3.8577	3.643500	3.7800	+1.618%	2,349	-55.556%
2024-11-22	3.6400	3.9200	3.640000	3.7198	+1.996%	3,439	-54.836%
2024-11-21	3.5700	3.9893	3.570000	3.6470	-5.256%	2,775	-53.935%
2024-11-20	3.5700	3.8493	3.570000	3.8493	-1.804%	4,064	-56.356%
2024-11-19	3.7870	3.9760	3.787000	3.9200	+1.486%	1,384	-57.143%
2024-11-18	3.5714	4.0313	3.571400	3.8626	+6.752%	3,829	-56.506%
2024-11-15	3.5000	3.8500	3.500000	3.6183	-2.820%	8,940	-53.569%
2024-11-14	3.9004	3.9137	3.430000	3.7233	-15.692%	22,475	-54.879%
2024-11-13	3.8598	4.4163	3.570700	4.4163	+25.677%	165,316	-61.959%
2024-11-12	3.8010	3.8010	3.238900	3.5140	-7.721%	10,289	-52.191%
2024-11-11	3.6631	3.8556	3.528700	3.8080	+4.095%	4,054	-55.882%
2024-11-08	3.7597	4.0880	3.648400	3.6582	-6.562%	1,977	-54.076%
2024-11-07	3.6603	3.9200	3.648400	3.9151	+2.174%	2,288	-57.089%
2024-11-06	4.0229	4.0250	3.523100	3.8318	-4.800%	12,882	-56.156%
2024-11-05	3.6435	4.1300	3.643500	4.0250	+2.715%	5,139	-58.261%
2024-11-04	3.5350	3.9361	3.501400	3.9186	-0.391%	3,267	-57.128%
2024-11-01	3.9410	3.9900	3.920700	3.9340	-1.404%	1,410	-57.295%
2024-10-31	3.6050	4.0810	3.605000	3.9900	+2.629%	525	-57.895%
2024-10-30	3.9921	4.0950	3.784200	3.8878	-6.953%	2,008	-56.788%
2024-10-29	4.1300	4.3883	3.990000	4.1783	+3.020%	5,408	-59.792%
2024-10-28	4.1188	4.1300	3.922800	4.0558	+3.390%	6,631	-58.578%
2024-10-25	3.6960	4.1272	3.696000	3.9228	+3.376%	5,943	-57.173%
2024-10-24	3.6330	3.8500	3.535000	3.7947	+0.185%	8,766	-55.728%
2024-10-23	3.4090	3.9200	3.409000	3.7877	-7.804%	3,019	-55.646%
2024-10-22	3.9354	4.1321	3.852600	4.1083	+4.393%	4,452	-59.107%
2024-10-21	4.2000	4.2000	3.859800	3.9354	-6.300%	6,111	-57.311%
2024-10-18	4.1188	4.2882	3.983000	4.2000	+0.167%	20,623	-60.000%
2024-10-17	3.9200	4.4800	3.920000	4.1930	+17.451%	172,037	-59.933%
2024-10-16	3.6183	3.6183	3.465700	3.5700	+3.009%	5,614	-52.941%
2024-10-15	3.6085	3.6183	3.465700	3.4657	-2.922%	10,926	-51.525%
2024-10-14	3.5000	3.8080	3.362100	3.5700	+1.796%	6,812	-52.941%
2024-10-11	3.3817	3.8248	3.378900	3.5070	-3.282%	6,215	-52.096%
2024-10-10	3.5980	3.8269	3.570000	3.6260	+0.778%	12,626	-53.668%
2024-10-09	3.6323	3.6953	3.430000	3.5980	-1.154%	7,963	-53.307%
2024-10-08	3.5000	3.8150	3.500000	3.6400	-9.894%	35,184	-53.846%
2024-10-07	3.9711	4.0476	3.675000	4.0397	-5.393%	29,126	-58.413%
2024-10-04	4.2700	4.3750	3.720500	4.2700	-3.633%	46,096	-60.656%
2024-10-03	4.1923	4.5500	3.966900	4.4310	+10.994%	133,412	-62.085%
2024-10-02	3.8220	4.0845	3.640700	3.9921	+0.228%	146,273	-57.917%
2024-10-01	4.0936	4.1517	3.640000	3.9830	+10.507%	1,205,709	-57.821%
2024-09-30	3.1850	3.6043	3.185000	3.6043	+14.422%	1,035,592	-53.389%
2024-09-27	3.0800	3.4293	2.940000	3.1500	+7.092%	16,050	-46.667%
2024-09-26	2.8700	3.0800	2.849000	2.9414	+1.288%	11,031	-42.884%
2024-09-25	2.6600	3.0583	2.660000	2.9040	+3.688%	5,826	-42.149%
2024-09-24	2.9400	3.0093	2.800700	2.8007	-4.738%	576	-40.015%
2024-09-23	2.9400	3.0450	2.800700	2.9400	0.000%	3,268	-42.857%
2024-09-20	3.0667	3.0940	2.940000	2.9400	-2.890%	1,700	-42.857%
2024-09-19	3.1080	3.1500	2.940000	3.0275	-0.712%	4,849	-44.509%
2024-09-18	3.1101	3.1500	3.003000	3.0492	-5.612%	2,223	-44.904%
2024-09-17	3.0100	3.2886	3.009300	3.2305	+0.326%	2,195	-47.996%

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

ZKIN
ZK International Group Co., Ltd
stock NASDAQ