ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
21.00
+0.63 (3.09%)
At close: Apr 25, 2025, 4:00 PM
21.00
0.00 (0.00%)
Pre-market: Apr 28, 2025, 4:13 AM EDT
ZK Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 20.00 | 21.06 | 19.74 | 21.00 | 21.00 | 3.09% | 664,518 |
Apr 24, 2025 | 20.20 | 20.56 | 19.88 | 20.37 | 20.37 | -0.88% | 899,278 |
Apr 23, 2025 | 20.22 | 20.92 | 19.83 | 20.55 | 20.55 | 5.06% | 869,376 |
Apr 22, 2025 | 19.00 | 20.00 | 18.28 | 19.56 | 19.56 | 6.42% | 897,413 |
Apr 21, 2025 | 19.04 | 19.12 | 17.91 | 18.38 | 18.38 | -3.16% | 506,843 |
Apr 17, 2025 | 19.20 | 19.36 | 18.63 | 18.98 | 18.98 | -0.52% | 391,864 |
Apr 16, 2025 | 18.75 | 19.75 | 18.30 | 19.08 | 19.08 | -2.10% | 934,620 |
Apr 15, 2025 | 20.96 | 21.07 | 19.37 | 19.49 | 19.49 | -8.84% | 782,728 |
Apr 14, 2025 | 21.65 | 21.74 | 21.00 | 21.38 | 21.38 | 2.64% | 714,828 |
Apr 11, 2025 | 21.37 | 21.55 | 19.99 | 20.83 | 20.83 | 1.71% | 511,915 |
Apr 10, 2025 | 20.50 | 21.35 | 19.50 | 20.48 | 20.48 | 1.04% | 766,139 |
Apr 9, 2025 | 19.47 | 20.85 | 18.35 | 20.27 | 20.27 | 4.70% | 1,057,201 |
Apr 8, 2025 | 21.33 | 21.42 | 18.70 | 19.36 | 19.36 | -5.61% | 1,262,609 |
Apr 7, 2025 | 19.97 | 21.73 | 19.30 | 20.51 | 20.51 | -3.71% | 891,876 |
Apr 4, 2025 | 22.00 | 22.41 | 20.42 | 21.30 | 21.30 | -10.13% | 953,815 |
Apr 3, 2025 | 22.98 | 23.82 | 22.80 | 23.70 | 23.70 | 0.55% | 394,688 |
Apr 2, 2025 | 23.60 | 24.10 | 23.34 | 23.57 | 23.57 | -1.67% | 337,127 |
Apr 1, 2025 | 24.54 | 24.69 | 23.28 | 23.97 | 23.97 | -0.50% | 576,214 |
Mar 31, 2025 | 24.11 | 24.66 | 23.80 | 24.09 | 24.09 | -0.70% | 462,785 |
Mar 28, 2025 | 24.81 | 24.84 | 23.95 | 24.26 | 24.26 | -2.18% | 430,260 |
Mar 27, 2025 | 25.72 | 25.72 | 24.16 | 24.80 | 24.80 | -3.76% | 999,466 |
Mar 26, 2025 | 26.19 | 26.25 | 25.45 | 25.77 | 25.77 | -1.49% | 526,408 |
Mar 25, 2025 | 25.50 | 26.37 | 25.00 | 26.16 | 26.16 | 1.99% | 628,071 |
Mar 24, 2025 | 27.40 | 27.40 | 25.51 | 25.65 | 25.65 | -5.21% | 808,573 |
Mar 21, 2025 | 26.00 | 27.48 | 25.94 | 27.06 | 27.06 | 3.28% | 839,929 |
Mar 20, 2025 | 27.77 | 27.86 | 25.25 | 26.20 | 26.20 | -7.22% | 1,381,473 |
Mar 19, 2025 | 29.00 | 29.24 | 27.73 | 28.24 | 28.24 | -1.74% | 747,519 |
Mar 18, 2025 | 30.40 | 30.46 | 28.10 | 28.74 | 28.74 | -4.45% | 906,109 |
Mar 17, 2025 | 31.01 | 31.25 | 28.50 | 30.08 | 30.08 | -3.68% | 883,531 |
Mar 14, 2025 | 30.79 | 31.59 | 30.31 | 31.23 | 31.23 | 4.97% | 560,628 |
Mar 13, 2025 | 30.50 | 30.90 | 29.19 | 29.75 | 29.75 | -3.53% | 435,614 |
Mar 12, 2025 | 31.50 | 31.56 | 29.94 | 30.84 | 30.84 | -6.09% | 864,293 |
Mar 11, 2025 | 29.26 | 33.32 | 29.04 | 32.84 | 32.84 | 18.47% | 1,437,047 |
Mar 10, 2025 | 30.40 | 30.50 | 27.30 | 27.72 | 27.72 | -11.61% | 932,868 |
Mar 7, 2025 | 30.00 | 32.08 | 29.78 | 31.36 | 31.36 | 4.50% | 711,541 |
Mar 6, 2025 | 28.62 | 30.65 | 28.50 | 30.01 | 30.01 | 4.86% | 1,314,720 |
Mar 5, 2025 | 26.45 | 28.80 | 26.43 | 28.62 | 28.62 | 10.20% | 828,084 |
Mar 4, 2025 | 25.04 | 26.84 | 25.03 | 25.97 | 25.97 | 3.55% | 637,691 |
Mar 3, 2025 | 26.82 | 27.25 | 24.66 | 25.08 | 25.08 | -6.59% | 625,466 |
Feb 28, 2025 | 24.38 | 27.00 | 24.18 | 26.85 | 26.85 | 2.29% | 834,514 |
Feb 27, 2025 | 25.13 | 28.26 | 25.13 | 26.25 | 26.25 | 4.33% | 1,167,384 |
Feb 26, 2025 | 24.27 | 25.98 | 24.26 | 25.16 | 25.16 | 6.12% | 691,044 |
Feb 25, 2025 | 24.21 | 24.21 | 23.06 | 23.71 | 23.71 | 0.34% | 381,495 |
Feb 24, 2025 | 24.56 | 24.56 | 23.01 | 23.63 | 23.63 | -3.43% | 612,549 |
Feb 21, 2025 | 25.02 | 25.80 | 24.42 | 24.47 | 24.47 | -0.12% | 648,733 |
Feb 20, 2025 | 25.87 | 26.14 | 24.21 | 24.50 | 24.50 | -3.16% | 644,379 |
Feb 19, 2025 | 25.55 | 26.50 | 25.25 | 25.30 | 25.30 | - | 612,994 |
Feb 18, 2025 | 26.90 | 26.95 | 24.86 | 25.30 | 25.30 | -3.91% | 779,633 |
Feb 14, 2025 | 25.96 | 26.54 | 25.01 | 26.33 | 26.33 | 5.96% | 1,053,205 |
Feb 13, 2025 | 24.66 | 25.30 | 24.50 | 24.85 | 24.85 | 0.24% | 681,450 |