Want to see ZKIN full AI Analyst Report?
Zk International Group Co (ZKIN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | +0.00% | 443 | 0.01 |
| Oct 29, 2026 | 1.50 | 1.52 | 1.40 | 1.40 | 1.40 | -7.28% | 17,407 | 0.56 |
| Oct 28, 2026 | 1.46 | 1.52 | 1.44 | 1.51 | 1.51 | +4.86% | 5,406 | 0.17 |
| Oct 27, 2026 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 5,244 | 0.17 |
| Oct 26, 2026 | 1.35 | 1.45 | 1.33 | 1.45 | 1.45 | +8.61% | 22,867 | 0.73 |
| Oct 23, 2026 | 1.44 | 1.54 | 1.32 | 1.34 | 1.34 | -3.96% | 11,650 | 0.36 |
| Oct 22, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -7.33% | 2,316 | 0.07 |
| Oct 21, 2026 | 1.69 | 1.69 | 1.49 | 1.50 | 1.50 | -2.60% | 8,247 | 0.26 |
| Oct 20, 2026 | 1.53 | 1.65 | 1.52 | 1.54 | 1.54 | -1.28% | 11,315 | 0.35 |
| Oct 19, 2026 | 1.59 | 1.65 | 1.55 | 1.56 | 1.56 | -3.70% | 17,029 | 0.54 |
| Oct 16, 2026 | 1.70 | 1.74 | 1.46 | 1.62 | 1.62 | -4.71% | 11,787 | 0.37 |
| Oct 15, 2026 | 1.68 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 6,836 | 0.22 |
| Oct 14, 2026 | 1.74 | 1.82 | 1.66 | 1.71 | 1.71 | -1.72% | 23,065 | 0.74 |
| Oct 13, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.85% | 1,207 | 0.04 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.75 | 1.76 | 1.76 | -0.28% | 2,838 | 0.09 |
| Oct 09, 2026 | 1.81 | 1.86 | 1.76 | 1.76 | 1.76 | +1.73% | 10,744 | 0.34 |
| Oct 08, 2026 | 1.74 | 1.80 | 1.72 | 1.73 | 1.73 | -1.70% | 7,065 | 0.22 |
| Oct 07, 2026 | 1.72 | 1.80 | 1.72 | 1.76 | 1.76 | +0.00% | 9,110 | 0.29 |
| Oct 06, 2026 | 1.78 | 1.80 | 1.72 | 1.76 | 1.76 | -0.56% | 6,386 | 0.20 |
| Oct 05, 2026 | 1.84 | 1.90 | 1.77 | 1.77 | 1.77 | -1.72% | 14,887 | 0.47 |
| Oct 02, 2026 | 1.84 | 1.84 | 1.68 | 1.80 | 1.80 | -1.96% | 3,882 | 0.12 |
| Oct 01, 2026 | 1.95 | 1.95 | 1.76 | 1.84 | 1.84 | -7.69% | 9,158 | 0.29 |
| Sep 30, 2026 | 1.87 | 1.99 | 1.86 | 1.99 | 1.99 | +4.74% | 17,428 | 0.55 |
| Sep 29, 2026 | 1.96 | 2.00 | 1.87 | 1.90 | 1.90 | -10.80% | 41,186 | 1.33 |
| Sep 28, 2026 | 2.25 | 2.49 | 2.02 | 2.13 | 2.13 | -9.36% | 71,913 | 2.40 |
| Sep 25, 2026 | 1.72 | 2.62 | 1.62 | 2.35 | 2.35 | +30.56% | 177,486 | 6.54 |
| Sep 24, 2026 | 1.90 | 1.90 | 1.63 | 1.80 | 1.80 | +5.88% | 160,158 | 6.51 |
| Sep 23, 2026 | 1.29 | 1.94 | 1.28 | 1.70 | 1.70 | +17.24% | 619,797 | 41.88 |
| Sep 22, 2026 | 1.07 | 1.45 | 1.07 | 1.45 | 1.45 | +35.51% | 104,013 | 7.85 |
| Sep 21, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | +0.00% | 3,681 | 0.28 |
| Sep 18, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -2.73% | 3,098 | 0.21 |
| Sep 17, 2026 | 1.09 | 1.13 | 1.04 | 1.10 | 1.10 | -4.35% | 4,094 | 0.15 |
| Sep 16, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | +0.88% | 22,418 | 0.80 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | +1.79% | 4,075 | 0.15 |
| Sep 14, 2026 | 1.12 | 1.16 | 1.08 | 1.12 | 1.12 | +0.00% | 5,801 | 0.21 |
| Sep 11, 2026 | 1.18 | 1.25 | 1.03 | 1.12 | 1.12 | -9.31% | 18,080 | 0.65 |
| Sep 10, 2026 | 1.18 | 1.24 | 1.16 | 1.24 | 1.24 | +3.78% | 3,099 | 0.11 |
| Sep 09, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.83% | 2,264 | 0.08 |
| Sep 08, 2026 | 1.13 | 1.21 | 1.11 | 1.20 | 1.20 | +2.56% | 5,600 | 0.20 |
| Sep 07, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | +2.63% | 0 | 0.00 |
| Sep 03, 2026 | 1.27 | 1.27 | 1.14 | 1.14 | 1.14 | -4.20% | 2,213 | 0.07 |
| Sep 02, 2026 | 1.24 | 1.29 | 1.19 | 1.19 | 1.19 | -4.03% | 22,860 | 0.76 |
| Sep 01, 2026 | 1.27 | 1.31 | 1.20 | 1.24 | 1.24 | -3.88% | 56,249 | 1.91 |
| Aug 31, 2026 | 1.15 | 1.30 | 1.10 | 1.29 | 1.29 | +9.32% | 136,988 | 4.94 |
| Aug 28, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | +2.61% | 9,539 | 0.34 |
| Aug 27, 2026 | 1.15 | 1.20 | 1.15 | 1.15 | 1.15 | +0.00% | 3,056 | 0.11 |
| Aug 26, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -2.79% | 45,159 | 1.61 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.11 | 1.18 | 1.18 | +2.87% | 10,681 | 0.38 |
| Aug 24, 2026 | 1.10 | 1.16 | 1.09 | 1.15 | 1.15 | +3.60% | 13,900 | 0.50 |