ZK International Group Stock Price History
NASDAQ: ZKINIndustrialsMetal FabricationsUSD
1.76+0.03 (+1.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZKIN price history at a glance
The price history for ZK International Group (ZKIN) on this page begins on August 28, 2017, when the stock closed at $8.45; it most recently closed at $1.76 on October 5, 2026. The highest price in this record is $16.00, reached on December 25, 2017; the latest close is 89.0% below that peak. Across the 8 complete calendar years in the table, ZKIN finished higher in 3 and lower in 5. Its best year was 2023 (+140.2%) and its worst was 2018 (-83.0%).
Over roughly 9 years the share price changed -79.2%, a -15.8% compound annual price return (excluding dividends). In the last 12 months alone, ZKIN has lost 26.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $16.00
- Date of high
- Dec 25, 2017
- Low since 2017
- $0.291
- Date of low
- Jan 27, 2025
- 52-week high
- $3.11
- 52-week low
- $1.00
- IPO year
- 2017
- Last close
- $1.76
ZKIN returns
1 week
-2.28%
1 month
+47.90%
3 months
+21.38%
6 months
+29.41%
Year to date
+17.33%
1 year
-26.67%
3 years
+176.30%
5 years
-38.46%
ZKIN price return, excluding dividends.
ZKIN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.76 | +14.29% |
| 2025 | 1.54 | +126.14% |
| 2024 | 0.681 | -30.51% |
| 2023 | 0.98 | +140.20% |
| 2022 | 0.408 | -70.65% |
| 2021 | 1.39 | -46.33% |
| 2020 | 2.59 | +74.41% |
| 2019 | 1.49 | -11.08% |
| 2018 | 1.67 | -82.96% |
| 2017* | 9.80 | +15.98% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
ZKIN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.81 | 1.86 | 1.76 | 1.76 | +1.73% | |
| 1.74 | 1.80 | 1.72 | 1.73 | -1.70% | |
| 1.72 | 1.80 | 1.72 | 1.76 | 0.00% | |
| 1.78 | 1.80 | 1.73 | 1.76 | -0.56% | |
| 1.84 | 1.90 | 1.77 | 1.77 | -1.72% | |
| 1.84 | 1.84 | 1.68 | 1.80 | -1.96% | |
| 1.95 | 1.95 | 1.76 | 1.84 | -7.69% | |
| 1.87 | 1.99 | 1.86 | 1.99 | +4.74% | |
| 1.96 | 2.00 | 1.87 | 1.90 | -10.80% | |
| 2.25 | 2.49 | 2.02 | 2.13 | -9.36% | |
| 1.72 | 2.62 | 1.62 | 2.35 | +30.56% | |
| 1.90 | 1.90 | 1.63 | 1.80 | +5.88% | |
| 1.29 | 1.94 | 1.28 | 1.70 | +17.24% | |
| 1.07 | 1.45 | 1.07 | 1.45 | +35.51% | |
| 1.05 | 1.10 | 1.05 | 1.07 | 0.00% | |
| 1.14 | 1.15 | 1.07 | 1.07 | -2.73% | |
| 1.09 | 1.13 | 1.04 | 1.10 | -4.35% | |
| 1.10 | 1.15 | 1.10 | 1.15 | +0.88% | |
| 1.14 | 1.15 | 1.12 | 1.14 | +1.79% | |
| 1.12 | 1.16 | 1.08 | 1.12 | 0.00% | |
| 1.18 | 1.25 | 1.03 | 1.12 | -9.31% | |
| 1.18 | 1.24 | 1.16 | 1.24 | +3.78% | |
| 1.17 | 1.19 | 1.17 | 1.19 | -0.83% | |
| 1.13 | 1.21 | 1.11 | 1.20 | +5.26% | |
| 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | |
| 1.27 | 1.27 | 1.14 | 1.14 | -4.20% | |
| 1.24 | 1.29 | 1.19 | 1.19 | -4.03% | |
| 1.27 | 1.31 | 1.20 | 1.24 | -3.88% | |
| 1.15 | 1.30 | 1.10 | 1.29 | +9.32% | |
| 1.10 | 1.20 | 1.10 | 1.18 | +2.61% | |
| 1.15 | 1.20 | 1.15 | 1.15 | 0.00% | |
| 1.19 | 1.21 | 1.15 | 1.15 | -2.79% | |
| 1.18 | 1.19 | 1.11 | 1.18 | +2.87% | |
| 1.10 | 1.16 | 1.09 | 1.15 | +3.60% | |
| 1.14 | 1.15 | 1.05 | 1.11 | +9.79% | |
| 1.06 | 1.06 | 1.01 | 1.01 | -1.84% | |
| 1.07 | 1.07 | 1.00 | 1.03 | +1.98% | |
| 1.08 | 1.08 | 1.01 | 1.01 | -0.98% | |
| 1.08 | 1.10 | 1.02 | 1.02 | -3.77% | |
| 1.06 | 1.09 | 1.05 | 1.06 | 0.00% | |
| 1.07 | 1.10 | 1.05 | 1.06 | -2.66% | |
| 1.10 | 1.11 | 1.07 | 1.09 | +1.78% | |
| 1.09 | 1.15 | 1.06 | 1.07 | -2.73% | |
| 1.09 | 1.10 | 1.06 | 1.10 | +1.85% | |
| 1.08 | 1.08 | 1.08 | 1.08 | +1.89% | |
| 1.10 | 1.12 | 1.06 | 1.06 | -2.75% | |
| 1.12 | 1.12 | 1.06 | 1.09 | -4.39% | |
| 1.20 | 1.23 | 1.12 | 1.14 | -5.00% | |
| 1.20 | 1.23 | 1.16 | 1.20 | -11.11% | |
| 1.26 | 1.35 | 1.26 | 1.35 | +4.73% | |
| 1.25 | 1.35 | 1.25 | 1.29 | +3.12% | |
| 1.25 | 1.29 | 1.23 | 1.25 | +1.63% | |
| 1.35 | 1.35 | 1.22 | 1.23 | +0.57% | |
| 1.35 | 1.35 | 1.22 | 1.22 | -10.07% | |
| 1.34 | 1.36 | 1.34 | 1.36 | -2.51% | |
| 1.40 | 1.40 | 1.40 | 1.40 | +0.36% | |
| 1.38 | 1.44 | 1.37 | 1.39 | +1.46% | |
| 1.36 | 1.45 | 1.36 | 1.37 | -1.44% | |
| 1.41 | 1.41 | 1.37 | 1.39 | 0.00% | |
| 1.36 | 1.40 | 1.36 | 1.39 | +0.72% | |
| 1.35 | 1.50 | 1.32 | 1.38 | +3.76% | |
| 1.34 | 1.34 | 1.33 | 1.33 | -3.62% | |
| 1.40 | 1.40 | 1.34 | 1.38 | -0.72% | |
| 1.36 | 1.48 | 1.34 | 1.39 | -4.14% | |
| 1.42 | 1.46 | 1.42 | 1.45 | -4.61% | |
| 1.42 | 1.52 | 1.42 | 1.52 | +10.14% | |
| 1.42 | 1.44 | 1.31 | 1.38 | +2.60% | |
| 1.39 | 1.55 | 1.31 | 1.35 | -5.28% | |
| 1.36 | 1.42 | 1.36 | 1.42 | +4.41% | |
| 1.36 | 1.44 | 1.32 | 1.36 | -6.85% | |
| 1.34 | 1.46 | 1.32 | 1.46 | +5.80% | |
| 1.32 | 1.38 | 1.32 | 1.38 | +4.47% | |
| 1.35 | 1.35 | 1.32 | 1.32 | -4.96% | |
| 1.33 | 1.44 | 1.33 | 1.39 | +2.21% | |
| 1.45 | 1.48 | 1.34 | 1.36 | -8.72% | |
| 1.57 | 1.58 | 1.39 | 1.49 | -5.10% | |
| 1.31 | 1.61 | 1.29 | 1.57 | +17.16% | |
| 1.38 | 1.41 | 1.34 | 1.34 | -0.74% | |
| 1.44 | 1.47 | 1.26 | 1.35 | -8.16% | |
| 1.51 | 1.51 | 1.39 | 1.47 | -3.29% | |
| 1.56 | 1.56 | 1.52 | 1.52 | +0.66% | |
| 1.62 | 1.62 | 1.50 | 1.51 | -9.04% | |
| 1.66 | 1.76 | 1.60 | 1.66 | -4.60% | |
| 1.69 | 1.77 | 1.69 | 1.74 | -1.14% | |
| 1.79 | 1.82 | 1.70 | 1.76 | +2.92% | |
| 1.62 | 1.96 | 1.47 | 1.71 | +3.32% | |
| 1.30 | 1.90 | 1.30 | 1.66 | +25.38% | |
| 1.29 | 1.32 | 1.27 | 1.32 | 0.00% | |
| 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | |
| 1.33 | 1.33 | 1.31 | 1.31 | -2.24% | |
| 1.31 | 1.42 | 1.31 | 1.34 | +1.52% | |
| 1.37 | 1.42 | 1.28 | 1.32 | -6.78% | |
| 1.40 | 1.55 | 1.36 | 1.42 | +2.61% | |
| 1.36 | 1.40 | 1.36 | 1.38 | -4.17% | |
| 1.42 | 1.50 | 1.35 | 1.44 | +0.70% | |
| 1.36 | 1.47 | 1.35 | 1.43 | -7.14% | |
| 1.29 | 1.55 | 1.29 | 1.54 | +4.05% | |
| 1.53 | 1.55 | 1.47 | 1.48 | -4.52% | |
| 1.54 | 1.55 | 1.42 | 1.55 | +9.93% | |
| 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | |
| 1.34 | 1.55 | 1.34 | 1.43 | +5.93% | |
| 1.57 | 1.57 | 1.31 | 1.35 | -4.93% | |
| 1.52 | 1.52 | 1.42 | 1.42 | +2.90% | |
| 1.41 | 1.58 | 1.37 | 1.38 | +0.73% | |
| 1.45 | 1.45 | 1.37 | 1.37 | -2.14% | |
| 1.37 | 1.45 | 1.37 | 1.40 | 0.00% | |
| 1.38 | 1.40 | 1.38 | 1.40 | -3.45% | |
| 1.42 | 1.45 | 1.40 | 1.45 | +2.11% | |
| 1.43 | 1.46 | 1.42 | 1.42 | -4.05% | |
| 1.46 | 1.63 | 1.42 | 1.48 | +2.78% | |
| 1.46 | 1.50 | 1.44 | 1.44 | -1.37% | |
| 1.46 | 1.46 | 1.46 | 1.46 | -4.89% | |
| 1.47 | 1.66 | 1.40 | 1.54 | +5.86% | |
| 1.50 | 1.80 | 1.40 | 1.45 | -2.03% | |
| 1.62 | 1.84 | 1.28 | 1.48 | -8.64% | |
| 1.65 | 1.71 | 1.61 | 1.62 | -3.57% | |
| 1.87 | 1.92 | 1.61 | 1.68 | +4.28% | |
| 1.72 | 1.80 | 1.61 | 1.61 | +1.32% | |
| 1.50 | 1.88 | 1.49 | 1.59 | +4.61% | |
| 1.48 | 1.57 | 1.48 | 1.52 | +7.80% | |
| 1.33 | 1.41 | 1.33 | 1.41 | +5.22% | |
| 1.39 | 1.39 | 1.34 | 1.34 | +1.52% | |
| 1.48 | 1.49 | 1.32 | 1.32 | -5.71% | |
| 1.43 | 1.43 | 1.37 | 1.40 | -1.75% | |
| 1.40 | 1.57 | 1.31 | 1.43 | +1.79% | |
| 1.35 | 1.41 | 1.35 | 1.40 | +2.94% | |
| 1.28 | 1.43 | 1.28 | 1.36 | +7.09% | |
| 1.47 | 1.47 | 1.27 | 1.27 | -13.61% | |
| 1.58 | 1.58 | 1.40 | 1.47 | +1.38% | |
| 1.59 | 1.59 | 1.24 | 1.45 | -8.81% | |
| 1.64 | 1.65 | 1.55 | 1.59 | -3.05% | |
| 1.59 | 1.68 | 1.59 | 1.64 | 0.00% | |
| 1.47 | 1.68 | 1.47 | 1.64 | +6.49% | |
| 1.43 | 1.66 | 1.31 | 1.54 | +23.20% | |
| 1.47 | 1.63 | 1.25 | 1.25 | -22.36% | |
| 1.71 | 1.73 | 1.61 | 1.61 | -7.20% | |
| 1.73 | 1.74 | 1.66 | 1.74 | +2.24% | |
| 1.73 | 1.73 | 1.67 | 1.70 | +3.16% | |
| 1.57 | 1.75 | 1.35 | 1.65 | +2.81% | |
| 1.71 | 1.77 | 1.60 | 1.60 | -6.98% | |
| 1.66 | 1.72 | 1.66 | 1.72 | +1.18% | |
| 1.80 | 1.80 | 1.70 | 1.70 | -6.59% | |
| 1.86 | 1.93 | 1.74 | 1.82 | -2.15% | |
| 1.99 | 1.99 | 1.80 | 1.86 | -8.82% | |
| 1.67 | 2.09 | 1.67 | 2.04 | +16.57% | |
| 1.79 | 1.84 | 1.73 | 1.75 | +2.94% | |
| 1.67 | 1.77 | 1.67 | 1.70 | +1.19% | |
| 1.67 | 1.85 | 1.60 | 1.68 | -1.75% | |
| 1.70 | 1.80 | 1.68 | 1.71 | +14.00% | |
| 1.41 | 1.74 | 1.41 | 1.50 | +7.14% | |
| 1.31 | 1.43 | 1.31 | 1.40 | +6.06% | |
| 1.44 | 1.53 | 1.30 | 1.32 | -3.65% | |
| 1.14 | 1.39 | 1.10 | 1.37 | +22.32% | |
| 1.11 | 1.38 | 1.11 | 1.12 | 0.00% | |
| 1.21 | 1.21 | 1.12 | 1.12 | -13.11% | |
| 1.27 | 1.29 | 1.26 | 1.29 | -0.08% | |
| 1.27 | 1.34 | 1.26 | 1.29 | -3.73% | |
| 1.27 | 1.56 | 1.26 | 1.34 | +5.43% | |
| 1.27 | 1.27 | 1.27 | 1.27 | -5.85% | |
| 1.30 | 1.36 | 1.30 | 1.35 | +2.27% | |
| 1.39 | 1.40 | 1.28 | 1.32 | -7.04% | |
| 1.44 | 1.44 | 1.39 | 1.42 | +7.58% | |
| 1.49 | 1.61 | 1.32 | 1.32 | -5.71% | |
| 1.42 | 1.50 | 1.40 | 1.40 | -3.45% | |
| 1.57 | 1.69 | 1.45 | 1.45 | -9.38% | |
| 1.68 | 1.68 | 1.60 | 1.60 | -1.84% | |
| 1.67 | 1.78 | 1.51 | 1.63 | -2.40% | |
| 1.58 | 1.68 | 1.58 | 1.67 | -1.18% | |
| 1.67 | 1.74 | 1.67 | 1.69 | -0.59% | |
| 1.70 | 1.79 | 1.70 | 1.70 | 0.00% | |
| 1.66 | 1.80 | 1.65 | 1.70 | +3.66% | |
| 1.68 | 1.78 | 1.64 | 1.64 | -1.80% | |
| 1.60 | 2.01 | 1.38 | 1.67 | +2.45% | |
| 1.56 | 1.76 | 1.56 | 1.63 | -1.51% | |
| 1.65 | 1.70 | 1.55 | 1.66 | -0.90% | |
| 1.69 | 1.72 | 1.63 | 1.67 | -4.57% | |
| 1.61 | 1.99 | 1.61 | 1.75 | +10.06% | |
| 2.06 | 2.06 | 1.59 | 1.59 | -23.92% | |
| 1.92 | 2.15 | 1.92 | 2.09 | +1.46% | |
| 1.85 | 2.12 | 1.85 | 2.06 | +7.85% | |
| 1.76 | 1.91 | 1.76 | 1.91 | +12.35% | |
| 1.90 | 1.90 | 1.63 | 1.70 | -10.05% | |
| 1.55 | 1.93 | 1.36 | 1.89 | +20.38% | |
| 1.53 | 1.68 | 1.53 | 1.57 | -1.88% | |
| 1.60 | 1.74 | 1.50 | 1.60 | +1.91% | |
| 1.74 | 1.76 | 1.55 | 1.57 | -12.29% | |
| 1.78 | 1.82 | 1.50 | 1.79 | +7.19% | |
| 1.77 | 1.78 | 1.58 | 1.67 | -1.18% | |
| 1.70 | 1.70 | 1.68 | 1.69 | +4.97% | |
| 1.73 | 1.77 | 1.57 | 1.61 | -9.04% | |
| 1.61 | 1.81 | 1.56 | 1.77 | +13.46% | |
| 1.60 | 1.80 | 1.56 | 1.56 | -2.50% | |
| 1.63 | 1.71 | 1.55 | 1.60 | +3.90% | |
| 1.58 | 1.64 | 1.50 | 1.54 | +2.67% | |
| 1.55 | 1.65 | 1.50 | 1.50 | -3.54% | |
| 1.57 | 1.58 | 1.51 | 1.56 | -1.58% | |
| 1.68 | 1.75 | 1.52 | 1.58 | -4.24% | |
| 1.60 | 1.72 | 1.47 | 1.65 | +5.77% | |
| 1.61 | 1.76 | 1.20 | 1.56 | -6.02% | |
| 1.69 | 1.81 | 1.65 | 1.66 | -4.05% | |
| 1.80 | 1.81 | 1.59 | 1.73 | -3.89% | |
| 1.83 | 1.94 | 1.73 | 1.80 | 0.00% | |
| 1.82 | 1.89 | 1.80 | 1.80 | -2.70% | |
| 1.87 | 1.98 | 1.84 | 1.85 | -1.07% | |
| 1.89 | 1.89 | 1.87 | 1.87 | -0.53% | |
| 1.90 | 1.92 | 1.76 | 1.88 | -5.29% | |
| 1.79 | 2.13 | 1.79 | 1.99 | +18.15% | |
| 1.96 | 2.00 | 1.68 | 1.68 | -15.15% | |
| 2.00 | 2.00 | 1.88 | 1.98 | +2.59% | |
| 2.00 | 2.13 | 1.92 | 1.93 | -4.46% | |
| 2.10 | 2.21 | 2.01 | 2.02 | -3.35% | |
| 2.02 | 2.11 | 2.02 | 2.09 | +3.98% | |
| 2.09 | 2.13 | 1.93 | 2.01 | -4.74% | |
| 2.22 | 2.39 | 2.00 | 2.11 | -4.52% | |
| 2.20 | 2.36 | 2.20 | 2.21 | -1.34% | |
| 2.15 | 2.24 | 2.10 | 2.24 | +3.70% | |
| 2.15 | 2.25 | 2.15 | 2.16 | -0.92% | |
| 2.30 | 2.36 | 2.15 | 2.18 | -6.84% | |
| 2.37 | 2.43 | 2.30 | 2.34 | -3.70% | |
| 2.33 | 2.58 | 2.33 | 2.43 | 0.00% | |
| 2.55 | 2.68 | 2.37 | 2.43 | -8.65% | |
| 2.58 | 2.69 | 2.58 | 2.66 | +3.10% | |
| 2.70 | 2.95 | 2.55 | 2.58 | -8.19% | |
| 2.68 | 2.81 | 2.68 | 2.81 | +1.08% | |
| 2.55 | 2.99 | 2.55 | 2.78 | +7.75% | |
| 2.68 | 2.68 | 2.55 | 2.58 | -2.64% | |
| 2.79 | 2.79 | 2.65 | 2.65 | 0.00% | |
| 2.70 | 2.70 | 2.61 | 2.65 | -3.21% | |
| 2.70 | 2.75 | 2.70 | 2.74 | +0.29% | |
| 2.79 | 2.87 | 2.61 | 2.73 | -2.15% | |
| 2.83 | 3.05 | 2.62 | 2.79 | -4.29% | |
| 3.00 | 3.11 | 2.72 | 2.92 | -5.66% | |
| 2.72 | 3.10 | 2.69 | 3.09 | +6.19% | |
| 2.47 | 3.00 | 2.45 | 2.91 | +14.12% | |
| 2.30 | 2.55 | 2.30 | 2.55 | +4.51% | |
| 2.18 | 2.54 | 2.18 | 2.44 | +13.49% | |
| 2.19 | 2.28 | 2.15 | 2.15 | -1.83% | |
| 2.20 | 2.33 | 2.14 | 2.19 | +1.86% | |
| 2.23 | 2.23 | 2.11 | 2.15 | -2.71% | |
| 2.30 | 2.31 | 2.19 | 2.21 | -3.70% | |
| 2.27 | 2.41 | 2.16 | 2.30 | +5.76% | |
| 2.15 | 2.38 | 1.99 | 2.17 | +7.43% | |
| 2.26 | 2.29 | 2.00 | 2.02 | -4.72% | |
| 2.06 | 2.39 | 1.99 | 2.12 | +7.61% | |
| 2.03 | 2.06 | 1.91 | 1.97 | -5.74% | |
| 2.13 | 2.15 | 2.06 | 2.09 | -3.24% | |
| 2.30 | 2.44 | 2.10 | 2.16 | -6.90% | |
| 2.41 | 2.63 | 2.29 | 2.32 | +2.20% | |
| 2.29 | 2.48 | 2.27 | 2.27 | -5.42% | |
| 2.39 | 2.56 | 2.38 | 2.40 | 0.00% | |
| 2.55 | 2.66 | 2.40 | 2.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZKIN chart for longer ranges.