Dark

ZKIN
ZK International Group Co., Ltd
stock NASDAQ

At Close

Aug 31, 2026 3:59:30 PM EDT

1.30USD+10.169%(+0.12)136,962

1.06Bid 1.45Ask 0.39Spread

Pre-market

0.00USD-100.000%(-1.18)0

After-hours

Aug 31, 2026 4:55:30 PM EDT

1.16USD-10.646%(-0.14)413

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-31	1.3000	1.3000	1.240000	1.300000	+10.169%	136,962	0.000%
2026-08-28	1.1000	1.2000	1.100000	1.180000	+2.609%	9,539	+10.169%
2026-08-27	1.1500	1.2000	1.150000	1.150000	0.000%	3,056	+13.043%
2026-08-26	1.1900	1.2050	1.150000	1.150000	-2.814%	45,160	+13.043%
2026-08-25	1.1795	1.1855	1.109700	1.183300	+2.896%	10,681	+9.862%
2026-08-24	1.1000	1.1550	1.090000	1.150000	+3.604%	13,901	+13.043%
2026-08-21	1.1355	1.1512	1.050000	1.110000	+9.847%	35,540	+17.117%
2026-08-20	1.0600	1.0600	1.005000	1.010500	-1.893%	14,530	+28.649%
2026-08-19	1.0699	1.0700	1.000000	1.030000	+1.980%	7,146	+26.214%
2026-08-18	1.0795	1.0795	1.010000	1.010000	-0.980%	19,394	+28.713%
2026-08-17	1.0800	1.1000	1.020000	1.020000	-3.774%	7,179	+27.451%
2026-08-14	1.0600	1.0900	1.050000	1.060000	0.000%	7,620	+22.642%
2026-08-13	1.0700	1.0973	1.050000	1.060000	-2.633%	7,137	+22.642%
2026-08-12	1.1000	1.1100	1.070100	1.088666	+1.744%	6,641	+19.412%
2026-08-11	1.0900	1.1500	1.060100	1.070000	-2.727%	30,409	+21.495%
2026-08-10	1.0900	1.1000	1.060000	1.100000	+1.852%	3,506	+18.182%
2026-08-07	1.0800	1.0800	1.080000	1.080000	+1.887%	22,980	+20.370%
2026-08-06	1.0950	1.1200	1.060000	1.060000	-2.752%	42,204	+22.642%
2026-08-05	1.1200	1.1200	1.060000	1.090000	-4.386%	2,757	+19.266%
2026-08-04	1.2000	1.2300	1.120000	1.140000	-5.000%	3,123	+14.035%
2026-08-03	1.2000	1.2250	1.160000	1.200000	-11.105%	3,037	+8.333%
2026-07-31	1.2600	1.3499	1.260000	1.349900	+4.725%	676	-3.697%
2026-07-30	1.2500	1.3500	1.250000	1.289000	+3.120%	20,232	+0.853%
2026-07-29	1.2500	1.2900	1.230000	1.250000	+1.626%	6,811	+4.000%
2026-07-28	1.3500	1.3500	1.220000	1.230000	+0.589%	68,691	+5.691%
2026-07-27	1.3500	1.3500	1.222800	1.222800	-10.088%	10,219	+6.313%
2026-07-24	1.3400	1.3600	1.340000	1.360000	-2.509%	1,289	-4.412%
2026-07-23	1.3950	1.3950	1.395000	1.395000	+0.360%	682	-6.810%
2026-07-22	1.3800	1.4399	1.368800	1.390000	+1.460%	3,464	-6.475%
2026-07-21	1.3600	1.4500	1.360000	1.370000	-1.439%	4,989	-5.109%
2026-07-20	1.4100	1.4100	1.366200	1.390000	0.000%	2,064	-6.475%
2026-07-17	1.3600	1.4000	1.355000	1.390000	+0.725%	6,064	-6.475%
2026-07-16	1.3500	1.5000	1.320000	1.380000	+3.752%	57,331	-5.797%
2026-07-15	1.3400	1.3400	1.330100	1.330100	-3.616%	828	-2.263%
2026-07-14	1.4000	1.4000	1.340000	1.380000	-0.719%	6,625	-5.797%
2026-07-13	1.3600	1.4819	1.340000	1.390000	-4.138%	2,806	-6.475%
2026-07-10	1.4200	1.4600	1.420000	1.450000	-4.605%	5,698	-10.345%
2026-07-09	1.4200	1.5200	1.420000	1.520000	+10.145%	6,400	-14.474%
2026-07-08	1.4150	1.4400	1.310200	1.380000	+2.602%	9,128	-5.797%
2026-07-07	1.3900	1.5500	1.310100	1.345000	-5.282%	5,134	-3.346%
2026-07-06	1.3600	1.4200	1.360000	1.420000	+4.412%	2,477	-8.451%
2026-07-02	1.3600	1.4399	1.320000	1.360000	-6.849%	13,814	-4.412%
2026-07-01	1.3400	1.4600	1.321000	1.460000	+5.797%	2,380	-10.959%
2026-06-30	1.3200	1.3800	1.320000	1.380000	+4.458%	2,870	-5.797%
2026-06-29	1.3500	1.3500	1.321100	1.321100	-4.957%	1,651	-1.597%
2026-06-26	1.3300	1.4400	1.330000	1.390000	+2.206%	1,279	-6.475%
2026-06-25	1.4500	1.4800	1.340000	1.360000	-8.725%	6,585	-4.412%
2026-06-24	1.5700	1.5800	1.386500	1.490000	-5.096%	7,538	-12.752%
2026-06-23	1.3100	1.6050	1.290000	1.570000	+17.164%	97,528	-17.197%
2026-06-22	1.3800	1.4100	1.340000	1.340000	-0.741%	841,923	-2.985%
2026-06-18	1.4350	1.4700	1.263700	1.350000	-8.157%	15,229	-3.704%
2026-06-17	1.5100	1.5100	1.390000	1.469900	-3.296%	10,489	-11.559%
2026-06-16	1.5600	1.5600	1.520000	1.520000	+0.662%	1,637	-14.474%
2026-06-15	1.6200	1.6200	1.495000	1.510000	-9.036%	1,479	-13.907%
2026-06-12	1.6600	1.7635	1.600000	1.660000	-4.598%	19,908	-21.687%
2026-06-11	1.6900	1.7700	1.690000	1.740000	-1.136%	10,614	-25.287%
2026-06-10	1.7900	1.8239	1.700000	1.760000	+2.924%	3,659	-26.136%
2026-06-09	1.6200	1.9600	1.470000	1.710000	+3.298%	63,804	-23.977%
2026-06-08	1.3000	1.9000	1.300000	1.655400	+25.409%	69,822	-21.469%
2026-06-05	1.2900	1.3200	1.270000	1.320000	0.000%	4,051	-1.515%
2026-06-04	1.3100	1.3200	1.310000	1.320000	+0.763%	827	-1.515%
2026-06-03	1.3300	1.3301	1.310000	1.310000	-2.239%	29,222	-0.763%
2026-06-02	1.3100	1.4200	1.310000	1.340000	+1.515%	26,003	-2.985%
2026-06-01	1.3700	1.4230	1.280000	1.320000	-6.780%	17,836	-1.515%
2026-05-29	1.4000	1.5500	1.360000	1.416000	+2.609%	54,672	-8.192%
2026-05-28	1.3600	1.4000	1.360000	1.380000	-4.167%	3,346	-5.797%
2026-05-27	1.4200	1.4999	1.350100	1.440000	+0.699%	17,803	-9.722%
2026-05-26	1.3600	1.4700	1.350000	1.430000	-7.143%	10,235	-9.091%
2026-05-22	1.2900	1.5500	1.290000	1.540000	+4.054%	3,386	-15.584%
2026-05-21	1.5300	1.5500	1.470000	1.480000	-4.516%	5,003	-12.162%
2026-05-20	1.5400	1.5500	1.420000	1.550000	+9.929%	7,114	-16.129%
2026-05-19	1.4100	1.4100	1.410000	1.410000	-1.399%	1,842	-7.801%
2026-05-18	1.3400	1.5499	1.340000	1.430000	+5.926%	20,071	-9.091%
2026-05-15	1.5682	1.5682	1.310000	1.350000	-4.930%	7,551	-3.704%
2026-05-14	1.5200	1.5200	1.420000	1.420000	+2.899%	3,026	-8.451%
2026-05-13	1.4100	1.5824	1.370000	1.380000	+0.730%	19,292	-5.797%
2026-05-12	1.4500	1.4500	1.370000	1.370000	-2.150%	4,937	-5.109%
2026-05-11	1.3700	1.4500	1.370000	1.400100	+0.007%	8,822	-7.149%
2026-05-08	1.3800	1.4010	1.380000	1.400000	-3.448%	1,398	-7.143%
2026-05-07	1.4200	1.4500	1.400000	1.450000	+2.113%	13,199	-10.345%
2026-05-06	1.4300	1.4600	1.420000	1.420000	-4.022%	14,663	-8.451%
2026-05-05	1.4600	1.6300	1.420000	1.479500	+2.743%	7,230	-12.132%
2026-05-04	1.4600	1.5000	1.440000	1.440000	-1.370%	3,465	-9.722%
2026-05-01	1.4600	1.4600	1.460000	1.460000	-4.886%	662	-10.959%
2026-04-30	1.4700	1.6600	1.400000	1.535000	+5.862%	6,998	-15.309%
2026-04-29	1.5000	1.8000	1.400000	1.450000	-2.027%	4,112	-10.345%
2026-04-28	1.6200	1.8441	1.280000	1.480000	-8.642%	27,091	-12.162%
2026-04-27	1.6500	1.7050	1.610000	1.620000	-3.571%	11,248	-19.753%
2026-04-24	1.8700	1.9200	1.610100	1.680000	+4.302%	8,807	-22.619%
2026-04-23	1.7200	1.8000	1.610700	1.610700	+1.302%	6,436	-19.290%
2026-04-22	1.5000	1.8800	1.490000	1.590000	+4.605%	5,766	-18.239%
2026-04-21	1.4800	1.5700	1.480000	1.520000	+7.801%	3,059	-14.474%
2026-04-20	1.3300	1.4100	1.330000	1.410000	+5.224%	9,736	-7.801%
2026-04-17	1.3900	1.3900	1.340000	1.340000	+1.515%	2,462	-2.985%
2026-04-16	1.4793	1.4900	1.320000	1.320000	-5.714%	36,328	-1.515%
2026-04-15	1.4250	1.4250	1.370200	1.400000	-1.720%	11,231	-7.143%
2026-04-14	1.4000	1.5700	1.310000	1.424500	+1.750%	6,857	-8.740%
2026-04-13	1.3500	1.4050	1.350000	1.400000	+2.941%	4,026	-7.143%
2026-04-10	1.2800	1.4300	1.280000	1.360000	+7.087%	3,322	-4.412%
2026-04-09	1.4700	1.4700	1.270000	1.270000	-13.605%	2,471	+2.362%
2026-04-08	1.5800	1.5800	1.400000	1.470000	+1.379%	8,210	-11.565%
2026-04-07	1.5900	1.5900	1.241000	1.450000	-8.805%	26,445	-10.345%
2026-04-06	1.6400	1.6512	1.550000	1.590000	-3.049%	22,057	-18.239%
2026-04-02	1.5900	1.6800	1.590000	1.640000	0.000%	1,962	-20.732%
2026-04-01	1.4701	1.6800	1.470100	1.640000	+6.494%	5,092	-20.732%
2026-03-31	1.4300	1.6600	1.313400	1.540000	+23.200%	25,344	-15.584%
2026-03-30	1.4700	1.6275	1.250000	1.250000	-22.360%	13,130	+4.000%
2026-03-27	1.7100	1.7300	1.610000	1.610000	-7.205%	6,760	-19.255%
2026-03-26	1.7300	1.7350	1.660000	1.735000	+2.215%	2,703	-25.072%
2026-03-25	1.7322	1.7322	1.670000	1.697400	+3.185%	2,722	-23.412%
2026-03-24	1.5700	1.7500	1.350000	1.645000	+2.813%	173,237	-20.973%
2026-03-23	1.7100	1.7700	1.600000	1.600000	-6.977%	2,728	-18.750%
2026-03-20	1.6600	1.7200	1.660000	1.720000	+1.176%	957	-24.419%
2026-03-19	1.8000	1.8000	1.700000	1.700000	-6.593%	7,419	-23.529%
2026-03-18	1.8600	1.9300	1.740000	1.820000	-2.151%	1,950	-28.571%
2026-03-17	1.9900	1.9900	1.801400	1.860000	-8.824%	5,227	-30.108%
2026-03-16	1.6700	2.0900	1.670000	2.040000	+16.571%	12,895	-36.275%
2026-03-13	1.7900	1.8400	1.730000	1.750000	+2.941%	3,132	-25.714%
2026-03-12	1.6700	1.7650	1.670000	1.700000	+1.190%	4,103	-23.529%
2026-03-11	1.6700	1.8500	1.602000	1.680000	-1.754%	4,995	-22.619%
2026-03-10	1.7000	1.8040	1.680000	1.710000	+14.000%	12,492	-23.977%
2026-03-09	1.4100	1.7398	1.410000	1.500000	+7.143%	10,002	-13.333%
2026-03-06	1.3100	1.4340	1.310000	1.400000	+6.053%	4,499	-7.143%
2026-03-05	1.4400	1.5300	1.300000	1.320100	-3.642%	5,014	-1.523%
2026-03-04	1.1400	1.3900	1.100000	1.370000	+22.311%	16,682	-5.109%
2026-03-03	1.1100	1.3800	1.110000	1.120100	+0.009%	18,697	+16.061%
2026-03-02	1.2100	1.2100	1.117000	1.120000	-13.084%	15,888	+16.071%
2026-02-27	1.2700	1.2886	1.260000	1.288600	-0.109%	5,308	+0.885%
2026-02-26	1.2700	1.3400	1.260000	1.290000	-3.731%	4,912	+0.775%
2026-02-25	1.2700	1.5595	1.262000	1.340000	+5.429%	9,038	-2.985%
2026-02-24	1.2710	1.2710	1.271000	1.271000	-5.852%	4,463	+2.282%
2026-02-23	1.3000	1.3600	1.300000	1.350000	+2.273%	3,051	-3.704%
2026-02-20	1.3900	1.4000	1.275700	1.320000	-7.042%	9,058	-1.515%
2026-02-19	1.4400	1.4400	1.390000	1.420000	+7.576%	4,361	-8.451%
2026-02-18	1.4900	1.6089	1.320000	1.320000	-5.714%	10,266	-1.515%
2026-02-17	1.4200	1.4950	1.400000	1.400000	-3.448%	10,292	-7.143%
2026-02-13	1.5650	1.6900	1.450000	1.450000	-9.375%	2,257	-10.345%
2026-02-12	1.6800	1.6800	1.600000	1.600000	-1.840%	2,368	-18.750%
2026-02-11	1.6700	1.7800	1.510000	1.630000	-2.395%	4,218	-20.245%
2026-02-10	1.5800	1.6820	1.580000	1.670000	-1.183%	1,395	-22.156%
2026-02-09	1.6700	1.7350	1.670000	1.690000	-0.588%	3,283	-23.077%
2026-02-06	1.7001	1.7900	1.700000	1.700000	0.000%	5,876	-23.529%
2026-02-05	1.6600	1.8000	1.650000	1.700000	+3.659%	19,762	-23.529%
2026-02-04	1.6800	1.7828	1.640000	1.640000	-1.796%	12,256	-20.732%
2026-02-03	1.5950	2.0100	1.380100	1.670000	+2.454%	182,037	-22.156%
2026-02-02	1.5600	1.7600	1.560000	1.630000	-1.511%	7,736	-20.245%
2026-01-30	1.6500	1.7000	1.550000	1.655000	-0.898%	19,205	-21.450%
2026-01-29	1.6900	1.7200	1.630000	1.670000	-4.571%	6,799	-22.156%
2026-01-28	1.6100	1.9944	1.610000	1.750000	+10.063%	9,469	-25.714%
2026-01-27	2.0600	2.0600	1.590000	1.590000	-23.923%	13,146	-18.239%
2026-01-26	1.9200	2.1500	1.920000	2.090000	+1.456%	25,406	-37.799%
2026-01-23	1.8500	2.1200	1.850000	2.060000	+7.853%	22,912	-36.893%
2026-01-22	1.7600	1.9100	1.760000	1.910000	+12.353%	29,283	-31.937%
2026-01-21	1.9000	1.9000	1.625000	1.700000	-10.053%	22,696	-23.529%
2026-01-20	1.5499	1.9300	1.361900	1.890000	+20.382%	123,048	-31.217%
2026-01-16	1.5300	1.6800	1.530000	1.570000	-1.875%	16,976	-17.197%
2026-01-15	1.6000	1.7400	1.502000	1.600000	+1.911%	14,078	-18.750%
2026-01-14	1.7400	1.7600	1.550000	1.570000	-12.291%	21,661	-17.197%
2026-01-13	1.7800	1.8232	1.500000	1.790000	+7.186%	97,184	-27.374%
2026-01-12	1.7700	1.7800	1.580000	1.670000	-1.183%	20,232	-22.156%
2026-01-09	1.7000	1.7000	1.680000	1.690000	+4.969%	3,154	-23.077%
2026-01-08	1.7267	1.7680	1.570000	1.610000	-9.040%	9,080	-19.255%
2026-01-07	1.6100	1.8100	1.560000	1.770000	+13.462%	11,410	-26.554%
2026-01-06	1.6000	1.8000	1.560000	1.560000	-2.500%	4,126	-16.667%
2026-01-05	1.6300	1.7114	1.550000	1.600000	+3.896%	7,016	-18.750%
2026-01-02	1.5800	1.6400	1.500000	1.540000	+2.667%	4,651	-15.584%
2025-12-31	1.5500	1.6500	1.500000	1.500000	-3.537%	20,061	-13.333%
2025-12-30	1.5700	1.5751	1.513500	1.555000	-1.582%	10,955	-16.399%
2025-12-29	1.6800	1.7500	1.520000	1.580000	-4.242%	92,525	-17.722%
2025-12-26	1.6000	1.7200	1.470000	1.650000	+5.769%	43,231	-21.212%
2025-12-24	1.6050	1.7600	1.200000	1.560000	-6.024%	88,228	-16.667%
2025-12-23	1.6900	1.8057	1.650000	1.660000	-4.046%	3,728	-21.687%
2025-12-22	1.8000	1.8100	1.590000	1.730000	-3.889%	14,807	-24.855%
2025-12-19	1.8300	1.9400	1.730100	1.800000	0.000%	19,085	-27.778%
2025-12-18	1.8200	1.8900	1.800000	1.800000	-2.703%	4,238	-27.778%
2025-12-17	1.8700	1.9750	1.840000	1.850000	-1.070%	6,554	-29.730%
2025-12-16	1.8900	1.8900	1.870000	1.870000	-0.532%	2,208	-30.481%
2025-12-15	1.9000	1.9200	1.760000	1.880000	-5.290%	4,772	-30.851%
2025-12-12	1.7900	2.1299	1.790000	1.985000	+18.155%	21,425	-34.509%
2025-12-11	1.9621	2.0000	1.680000	1.680000	-15.152%	15,854	-22.619%
2025-12-10	2.0000	2.0001	1.884100	1.980000	+2.591%	13,640	-34.343%
2025-12-09	2.0000	2.1300	1.920000	1.930000	-4.455%	13,446	-32.642%
2025-12-08	2.1000	2.2106	2.005900	2.020000	-3.349%	7,794	-35.644%
2025-12-05	2.0201	2.1100	2.020100	2.090000	+3.980%	12,516	-37.799%
2025-12-04	2.0900	2.1300	1.930000	2.010000	-4.739%	10,912	-35.323%
2025-12-03	2.2200	2.3873	2.000000	2.110000	-4.525%	29,512	-38.389%
2025-12-02	2.2000	2.3600	2.200000	2.210000	-1.339%	9,271	-41.176%
2025-12-01	2.1500	2.2400	2.100000	2.240000	+3.704%	7,183	-41.964%
2025-11-28	2.1500	2.2500	2.150000	2.160000	-0.917%	4,107	-39.815%
2025-11-26	2.3000	2.3604	2.150000	2.180000	-6.838%	12,202	-40.367%
2025-11-25	2.3700	2.4255	2.300000	2.340000	-3.704%	13,360	-44.444%
2025-11-24	2.3305	2.5811	2.330500	2.430000	0.000%	36,763	-46.502%
2025-11-21	2.5500	2.6800	2.370000	2.430000	-8.647%	46,373	-46.502%
2025-11-20	2.5808	2.6882	2.580000	2.660000	+3.101%	8,526	-51.128%
2025-11-19	2.7000	2.9500	2.550000	2.580000	-8.185%	18,638	-49.612%
2025-11-18	2.6830	2.8100	2.680000	2.810000	+1.079%	11,816	-53.737%
2025-11-17	2.5500	2.9900	2.550000	2.780000	+7.752%	46,913	-53.237%
2025-11-14	2.6800	2.6800	2.550000	2.580000	-2.642%	6,635	-49.612%
2025-11-13	2.7900	2.7900	2.650000	2.650000	-0.004%	3,873	-50.943%
2025-11-12	2.7000	2.7000	2.610000	2.650100	-3.193%	3,098	-50.945%
2025-11-11	2.7000	2.7500	2.700000	2.737500	+0.275%	1,689	-52.511%
2025-11-10	2.7900	2.8700	2.610100	2.730000	-2.151%	11,580	-52.381%
2025-11-07	2.8300	3.0520	2.620000	2.790000	-4.291%	55,349	-53.405%
2025-11-06	3.0000	3.1100	2.720000	2.915100	-5.660%	31,262	-55.405%
2025-11-05	2.7200	3.1000	2.690000	3.090000	+6.186%	68,323	-57.929%
2025-11-04	2.4698	3.0000	2.449000	2.910000	+14.122%	130,766	-55.326%
2025-11-03	2.3000	2.5500	2.300000	2.549900	+4.504%	33,922	-49.018%
2025-10-31	2.1800	2.5413	2.180000	2.440000	+13.488%	83,157	-46.721%
2025-10-30	2.1900	2.2800	2.150000	2.150000	-1.826%	24,239	-39.535%
2025-10-29	2.2000	2.3300	2.135000	2.190000	+1.856%	29,524	-40.639%
2025-10-28	2.2300	2.2300	2.110000	2.150100	-2.710%	11,229	-39.538%
2025-10-27	2.3000	2.3047	2.190000	2.210000	-3.704%	10,573	-41.176%
2025-10-24	2.2700	2.4100	2.160000	2.295000	+5.760%	47,732	-43.355%
2025-10-23	2.1507	2.3794	1.986000	2.170000	+7.426%	31,839	-40.092%
2025-10-22	2.2600	2.2900	2.000000	2.020000	-4.717%	49,290	-35.644%
2025-10-21	2.0574	2.3900	1.990700	2.120000	+7.614%	145,134	-38.679%
2025-10-20	2.0300	2.0600	1.910000	1.970000	-5.742%	30,536	-34.010%
2025-10-17	2.1300	2.1500	2.060000	2.090000	-3.241%	25,621	-37.799%
2025-10-16	2.3000	2.4400	2.100000	2.160000	-6.897%	29,578	-39.815%
2025-10-15	2.4100	2.6300	2.290000	2.320000	+2.203%	36,474	-43.966%
2025-10-14	2.2900	2.4800	2.270000	2.270000	-5.417%	15,645	-42.731%
2025-10-13	2.3900	2.5599	2.380000	2.400000	0.000%	14,376	-45.833%
2025-10-10	2.5500	2.6600	2.400000	2.400000	-8.397%	21,322	-45.833%
2025-10-09	2.4800	2.6600	2.480000	2.620000	+4.800%	44,002	-50.382%
2025-10-08	2.7300	2.7800	2.500000	2.500000	-9.747%	39,577	-48.000%
2025-10-07	2.5500	2.8100	2.500000	2.770000	+8.627%	58,606	-53.069%
2025-10-06	2.4800	2.6699	2.480000	2.550000	+2.410%	45,393	-49.020%
2025-10-03	2.4600	2.6400	2.420000	2.490000	+0.403%	61,702	-47.791%
2025-10-02	2.1900	2.5800	2.190000	2.480000	+10.222%	34,609	-47.581%
2025-10-01	2.2200	2.3223	2.190000	2.250000	+2.273%	29,034	-42.222%
2025-09-30	2.3900	2.3900	2.130100	2.200000	-6.780%	50,928	-40.909%
2025-09-29	2.6500	2.6500	2.320000	2.360000	-9.325%	68,816	-44.915%
2025-09-26	2.5400	2.6150	2.520000	2.602700	+2.067%	68,765	-50.052%
2025-09-25	2.3700	2.6400	2.310000	2.550000	+9.442%	110,252	-49.020%
2025-09-24	2.3400	2.3998	2.330000	2.330000	+0.431%	19,376	-44.206%
2025-09-23	2.2700	2.4500	2.250000	2.320000	+0.433%	48,218	-43.966%
2025-09-22	2.3400	2.3400	2.185000	2.310000	-1.282%	45,353	-43.723%
2025-09-19	2.2000	2.4000	2.200000	2.340000	+6.364%	36,224	-44.444%
2025-09-18	2.1700	2.2800	2.160000	2.200000	+1.617%	36,355	-40.909%
2025-09-17	2.3200	2.4000	2.038500	2.165000	-7.082%	98,730	-39.954%
2025-09-16	2.5900	2.5900	2.220000	2.330000	-10.557%	107,823	-44.206%
2025-09-15	2.4400	2.6500	2.271000	2.605000	+11.803%	261,955	-50.096%
2025-09-12	2.4000	2.4500	2.210100	2.330000	+7.870%	144,648	-44.206%
2025-09-11	2.4000	2.4000	2.160000	2.160000	-12.551%	343,765	-39.815%
2025-09-10	1.9000	3.0000	1.900000	2.470000	+24.747%	1,892,951	-47.368%
2025-09-09	1.9000	2.1300	1.870000	1.980000	+6.452%	126,018	-34.343%
2025-09-08	1.8100	1.9400	1.810000	1.860000	+0.535%	18,105	-30.108%
2025-09-05	1.9300	1.9300	1.800000	1.850100	-1.064%	13,558	-29.734%
2025-09-04	1.9299	2.0032	1.860000	1.870000	-2.094%	34,159	-30.481%
2025-09-03	1.9400	2.0900	1.874323	1.910000	+0.347%	78,261	-31.937%
2025-09-02	1.9600	2.0510	1.860000	1.903400	-3.381%	41,558	-31.701%
2025-08-29	1.9300	1.9779	1.930000	1.970000	+2.073%	5,320	-34.010%
2025-08-28	1.9900	1.9900	1.860000	1.930000	-2.030%	8,460	-32.642%
2025-08-27	2.0800	2.0800	1.940000	1.970000	-1.500%	11,147	-34.010%
2025-08-26	1.8751	2.1000	1.870000	2.000000	+3.627%	17,243	-35.000%
2025-08-25	1.8546	1.9799	1.854600	1.930000	+2.988%	12,994	-32.642%
2025-08-22	1.8300	1.9056	1.820000	1.874000	+3.536%	10,165	-30.630%
2025-08-21	1.7700	1.9000	1.735000	1.810000	+0.556%	8,678	-28.177%
2025-08-20	1.9100	1.9100	1.760000	1.800000	-2.153%	22,690	-27.778%
2025-08-19	1.9500	2.0100	1.810000	1.839600	+1.077%	79,249	-29.332%
2025-08-18	1.9400	1.9400	1.820000	1.820000	-5.208%	25,937	-28.571%
2025-08-15	1.9800	2.0090	1.900100	1.920000	-3.518%	13,513	-32.292%
2025-08-14	1.8500	2.0400	1.770000	1.990000	+6.989%	103,896	-34.673%
2025-08-13	1.8400	1.9000	1.840000	1.860000	-1.352%	11,751	-30.108%
2025-08-12	1.8700	1.9221	1.850000	1.885500	+2.473%	4,335	-31.053%
2025-08-11	1.9100	1.9200	1.830000	1.840000	-3.665%	24,136	-29.348%
2025-08-08	1.9150	1.9470	1.870000	1.910000	-1.546%	16,470	-31.937%
2025-08-07	1.9200	2.0000	1.910000	1.940000	+1.571%	13,624	-32.990%
2025-08-06	1.9900	1.9900	1.890000	1.910000	-4.975%	17,258	-31.937%
2025-08-05	2.0500	2.0500	1.910000	2.010000	+2.614%	59,093	-35.323%
2025-08-04	2.0000	2.1100	1.910000	1.958800	-2.547%	9,200	-33.633%
2025-08-01	2.0900	2.1332	1.960000	2.010000	-6.512%	30,089	-35.323%
2025-07-31	2.2600	2.2900	2.110000	2.150000	-6.862%	29,539	-39.535%
2025-07-30	2.3500	2.3880	2.300000	2.308400	-1.770%	25,635	-43.684%
2025-07-29	2.4300	2.4467	2.340000	2.350000	-4.472%	19,100	-44.681%
2025-07-28	2.4100	2.6199	2.340000	2.460000	+2.075%	34,590	-47.154%
2025-07-25	2.4000	2.4800	2.400000	2.410000	0.000%	82,719	-46.058%
2025-07-24	2.6000	2.6000	2.410000	2.410000	-5.118%	120,010	-46.058%
2025-07-23	2.5500	2.6092	2.360000	2.540000	+1.600%	55,441	-48.819%
2025-07-22	2.3500	2.5000	2.310000	2.500000	+4.603%	34,008	-48.000%
2025-07-21	2.6800	2.7382	2.357600	2.390000	-14.029%	120,253	-45.607%
2025-07-18	2.7000	3.4100	2.660000	2.780000	+4.120%	197,805	-53.237%
2025-07-17	2.8400	2.8400	2.580000	2.670000	-6.643%	145,603	-51.311%
2025-07-16	2.9200	2.9200	2.530000	2.860000	+8.333%	347,256	-54.545%
2025-07-15	2.0700	3.1685	2.070000	2.640000	+30.049%	2,028,467	-50.758%
2025-07-14	1.8700	2.0399	1.860000	2.030000	+5.729%	45,699	-35.961%
2025-07-11	1.9400	2.0600	1.880000	1.920000	-3.518%	93,863	-32.292%
2025-07-10	1.9700	2.0500	1.895000	1.990000	+1.015%	25,881	-34.673%
2025-07-09	2.0100	2.0580	1.889900	1.970000	-4.831%	48,260	-34.010%
2025-07-08	2.0241	2.1900	1.980000	2.070000	+0.976%	180,080	-37.198%
2025-07-07	2.0200	2.3700	1.990000	2.050000	-5.963%	74,805	-36.585%
2025-07-03	2.2400	2.2800	2.076400	2.180000	+2.347%	67,176	-40.367%
2025-07-02	2.0300	2.3400	2.021000	2.130000	+5.446%	116,046	-38.967%
2025-07-01	2.0200	2.0800	2.020000	2.020000	-1.942%	6,548	-35.644%
2025-06-30	1.9600	2.0600	1.940000	2.060000	+5.641%	13,338	-36.893%
2025-06-27	2.0300	2.0600	1.900000	1.950000	-3.704%	12,071	-33.333%
2025-06-26	1.9200	2.1200	1.920000	2.025000	+2.273%	19,034	-35.802%
2025-06-25	2.1000	2.1000	1.850000	1.980000	-5.714%	27,380	-34.343%
2025-06-24	2.0300	2.1700	2.030000	2.100000	+3.448%	20,509	-38.095%
2025-06-23	2.1700	2.2155	2.030000	2.030000	-8.145%	34,664	-35.961%
2025-06-20	2.1700	2.3050	2.170000	2.210000	-2.643%	11,076	-41.176%
2025-06-18	2.2400	2.3485	2.170000	2.270000	+0.889%	35,643	-42.731%
2025-06-17	2.3500	2.3500	2.230000	2.250000	-2.597%	18,351	-42.222%
2025-06-16	2.2100	2.3100	2.210000	2.310000	+1.762%	13,815	-43.723%
2025-06-13	2.3500	2.4300	2.260000	2.270000	-6.584%	44,423	-42.731%
2025-06-12	2.5800	2.5800	2.420000	2.430000	-3.187%	31,483	-46.502%
2025-06-11	2.4500	2.5700	2.440000	2.510000	-0.397%	30,061	-48.207%
2025-06-10	2.3700	2.5599	2.370000	2.520000	+5.000%	24,493	-48.413%
2025-06-09	2.2800	2.7065	2.280000	2.400000	+2.564%	78,625	-45.833%
2025-06-06	2.2800	2.4000	2.270000	2.340000	-2.092%	26,193	-44.444%
2025-06-05	2.4020	2.4700	2.280000	2.390000	+0.420%	30,642	-45.607%
2025-06-04	2.3200	2.4400	2.280000	2.380000	+5.310%	18,799	-45.378%
2025-06-03	2.3949	2.4100	2.211000	2.260000	-8.130%	64,239	-42.478%
2025-06-02	2.4733	2.4733	2.360000	2.460000	+2.075%	64,737	-47.154%
2025-05-30	2.2100	2.5100	2.120000	2.410000	+6.167%	93,027	-46.058%
2025-05-29	2.4100	2.5475	2.270000	2.270000	-8.468%	58,628	-42.731%
2025-05-28	2.4600	2.4800	2.370300	2.480000	+1.639%	61,660	-47.581%
2025-05-27	2.6800	2.8500	2.440000	2.440000	-11.273%	91,178	-46.721%
2025-05-23	2.6000	2.8000	2.595300	2.750000	0.000%	42,528	-52.727%
2025-05-22	2.8800	2.9000	2.710000	2.750000	-1.079%	97,147	-52.727%
2025-05-21	3.0400	3.1100	2.460000	2.780000	-20.344%	1,898,932	-53.237%
2025-05-20	3.5100	3.5899	3.200000	3.490000	-2.786%	174,870	-62.751%
2025-05-19	2.8000	3.8900	2.800000	3.590000	+24.221%	539,589	-63.788%
2025-05-16	3.2800	3.3000	2.890000	2.890000	-7.962%	181,370	-55.017%
2025-05-15	3.0000	3.3300	2.950000	3.140000	+9.028%	443,620	-58.599%
2025-05-14	2.4300	3.0000	2.280000	2.880000	+15.200%	541,030	-54.861%
2025-05-13	2.6000	3.0350	2.220000	2.500000	-11.972%	976,175	-48.000%
2025-05-12	3.3700	3.5900	2.707000	2.840000	-28.822%	1,956,060	-54.225%
2025-05-09	4.1400	4.4700	3.040000	3.990000	+58.333%	47,048,543	-67.419%
2025-05-08	1.5400	2.6300	1.250000	2.520000	+123.009%	90,563,008	-48.413%
2025-05-07	1.0600	1.1793	1.030000	1.130000	+6.363%	2,627,400	+15.044%
2025-05-06	1.0400	1.0900	1.010600	1.062400	+2.154%	2,537	+22.364%
2025-05-05	1.1000	1.1000	1.010000	1.040000	+2.262%	2,659	+25.000%
2025-05-01	1.0200	1.0259	1.017000	1.017000	+0.893%	1,399	+27.827%
2025-04-30	1.0400	1.0500	1.008000	1.008000	-6.649%	3,521	+28.968%
2025-04-29	1.0400	1.0900	1.020000	1.079800	-1.836%	8,105	+20.393%
2025-04-28	1.0600	1.1300	1.050000	1.100000	+0.055%	15,981	+18.182%
2025-04-25	1.0100	1.1100	1.010000	1.099400	+7.784%	14,320	+18.246%
2025-04-24	1.0500	1.0600	1.020000	1.020000	+2.000%	13,811	+27.451%
2025-04-23	1.0500	1.0600	1.000000	1.000000	-3.846%	1,293	+30.000%
2025-04-22	0.9600	1.0499	0.934300	1.040000	+8.108%	19,733	+25.000%
2025-04-21	1.0300	1.0300	0.962000	0.962000	-5.686%	2,434	+35.135%
2025-04-17	0.9200	1.0400	0.920000	1.020000	+14.594%	16,416	+27.451%
2025-04-16	0.8446	0.8901	0.844600	0.890100	-0.647%	2,019	+46.051%
2025-04-15	0.9501	0.9513	0.880001	0.895900	-4.944%	10,067	+45.105%
2025-04-14	0.9660	0.9797	0.905000	0.942500	+1.563%	37,043	+37.931%
2025-04-11	0.8642	0.9780	0.864200	0.928000	+3.226%	16,187	+40.086%
2025-04-10	0.9700	1.1800	0.820000	0.899000	-4.968%	134,009	+44.605%
2025-04-09	0.9900	0.9900	0.880000	0.946000	-1.458%	37,403	+37.421%
2025-04-08	1.1200	1.1200	0.960000	0.960000	-14.286%	5,436	+35.417%
2025-04-07	1.1546	1.1546	1.050000	1.120000	+6.667%	5,882	+16.071%
2025-04-04	1.1400	1.1550	0.879900	1.050000	-12.500%	28,961	+23.810%
2025-04-03	1.1600	1.2700	1.160000	1.200000	-4.000%	7,945	+8.333%
2025-04-02	1.2600	1.3500	1.220000	1.250000	-3.101%	32,305	+4.000%
2025-04-01	1.2900	1.2900	1.260000	1.290000	+1.575%	2,321	+0.775%
2025-03-31	1.3000	1.3300	1.260000	1.270000	-3.053%	11,125	+2.362%
2025-03-28	1.2700	1.3400	1.270000	1.310000	-4.380%	3,566	-0.763%
2025-03-27	1.3350	1.3900	1.335000	1.370000	+0.735%	3,581	-5.109%
2025-03-26	1.4000	1.4175	1.300000	1.360000	0.000%	4,732	-4.412%
2025-03-25	1.3600	1.4600	1.360000	1.360000	+0.741%	5,910	-4.412%
2025-03-24	1.3100	1.4500	1.280100	1.350000	-0.735%	11,908	-3.704%
2025-03-21	1.3900	1.5380	1.360000	1.360000	-4.225%	17,374	-4.412%
2025-03-20	1.3900	1.4400	1.321100	1.420000	+0.709%	11,497	-8.451%
2025-03-19	1.2100	1.4681	1.210000	1.410000	+11.024%	152,593	-7.801%
2025-03-18	1.2700	1.3400	1.270000	1.270000	-0.781%	26,852	+2.362%
2025-03-17	1.3400	1.3700	1.240000	1.280000	-1.538%	12,039	+1.563%
2025-03-14	1.3300	1.3500	1.260100	1.300000	-0.763%	10,281	0.000%
2025-03-13	1.3900	1.4000	1.310000	1.310000	-6.429%	7,780	-0.763%
2025-03-12	1.3500	1.4100	1.250000	1.400000	+3.704%	9,982	-7.143%
2025-03-11	1.3300	1.3873	1.239500	1.350000	+1.504%	23,909	-3.704%

.dark-mode .Bbjcr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bbjcr3{ color: #333333; background-color: white; border: 2px solid #333333; }ZKINZK International Group Co., Ltdstock NASDAQ

ZKIN
ZK International Group Co., Ltd
stock NASDAQ