Skip to main content
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
22.40
+0.30 (1.36%)
At close: Nov 22, 2024, 4:00 PM
22.45
+0.05 (0.22%)
After-hours: Nov 22, 2024, 7:52 PM EST

ZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202421.5922.5621.1222.4022.401.36%946,876
Nov 21, 202422.2522.3921.3222.1022.10-2.73%717,288
Nov 20, 202420.8922.7620.8822.7222.728.50%926,568
Nov 19, 202421.6121.8620.5620.9420.94-1.32%818,960
Nov 18, 202421.3422.2620.5021.2221.224.33%1,440,144
Nov 15, 202422.9122.9120.2520.3420.34-8.54%2,645,004
Nov 14, 202426.3226.5021.3322.2422.24-23.68%5,110,868
Nov 13, 202428.4731.2027.6029.1429.1412.08%3,036,580
Nov 12, 202426.8829.3725.8026.0026.00-8.32%2,116,503
Nov 11, 202425.2128.6025.2128.3628.3614.22%1,344,203
Nov 8, 202425.0025.0723.9424.8324.83-2.51%954,133
Nov 7, 202426.8726.8924.6725.4725.471.72%1,525,279
Nov 6, 202425.9925.9923.5525.0425.04-5.97%1,098,597
Nov 5, 202425.5927.2625.5926.6326.635.05%972,567
Nov 4, 202425.9427.5825.1825.3525.35-0.24%1,174,059
Nov 1, 202425.5825.9924.9925.4125.411.19%462,521
Oct 31, 202425.9025.9024.0525.1125.11-4.78%750,484
Oct 30, 202426.1226.7324.9526.3726.37-0.57%667,282
Oct 29, 202429.0029.0326.3326.5226.52-8.80%882,856
Oct 28, 202428.6829.6027.4429.0829.080.80%1,828,649
Oct 25, 202423.4629.1123.4628.8528.8524.84%2,669,347
Oct 24, 202422.1823.3822.1723.1123.114.33%603,871
Oct 23, 202423.6423.8021.7522.1522.15-4.65%1,107,794
Oct 22, 202422.1723.8222.1723.2323.235.59%878,051
Oct 21, 202421.9122.3421.5222.0022.00-1.39%600,147
Oct 18, 202422.2622.8421.6422.3122.315.38%926,064
Oct 17, 202422.2522.4020.7121.1721.17-6.08%1,116,444
Oct 16, 202422.1022.5421.6222.5422.542.92%796,098
Oct 15, 202422.1822.7021.6121.9021.90-4.70%1,008,052
Oct 14, 202423.3023.3522.2322.9822.98-3.65%1,013,802
Oct 11, 202423.6424.4022.8423.8523.85-2.89%961,799
Oct 10, 202425.4525.8324.2224.5624.56-2.35%849,407
Oct 9, 202425.3525.9024.2125.1525.15-3.31%1,101,285
Oct 8, 202424.4826.2324.0026.0126.01-3.49%1,531,284
Oct 7, 202427.2231.5026.2126.9526.954.01%4,089,522
Oct 4, 202426.6927.4825.0325.9125.910.39%1,322,391
Oct 3, 202424.7526.3324.0525.8125.81-0.54%1,231,889
Oct 2, 202427.2327.6525.4025.9525.955.44%3,117,239
Oct 1, 202423.1524.6122.3724.6124.6110.41%1,795,846
Sep 30, 202424.7625.3022.1622.2922.295.69%3,228,598
Sep 27, 202418.7821.8618.7721.0921.0915.06%2,594,459
Sep 26, 202418.8019.1617.6718.3318.334.92%1,449,082
Sep 25, 202417.5417.8216.9517.4717.47-3.43%620,923
Sep 24, 202417.5018.6017.1118.0918.099.77%1,190,066
Sep 23, 202415.9216.6815.4716.4816.481.67%457,698
Sep 20, 202416.8116.8515.5016.2116.21-1.46%672,365
Sep 19, 202415.6116.8415.3516.4516.458.51%1,126,194
Sep 18, 202416.2516.3115.1215.1615.16-5.96%444,694
Sep 17, 202415.9516.6215.7916.1216.122.35%426,658
Sep 16, 202415.8615.8815.4515.7515.75-1.44%224,540
Sep 13, 202416.3016.5415.9015.9815.98-2.26%234,544
Sep 12, 202416.8716.8716.1916.3516.35-3.37%267,441
Sep 11, 202416.7416.9816.0516.9216.923.87%230,778
Sep 10, 202415.7316.8615.7316.2916.292.58%440,399
Sep 9, 202415.6616.0415.4615.8815.883.66%242,065
Sep 6, 202416.9417.0015.2815.3215.32-9.78%610,757
Sep 5, 202415.7617.4515.6016.9816.988.71%739,002
Sep 4, 202415.8916.4815.5115.6215.62-2.07%266,337
Sep 3, 202416.0017.0415.8015.9515.95-1.42%447,272
Aug 30, 202416.6018.0016.0216.1816.18-0.12%864,268
Aug 29, 202415.3916.4015.2016.2016.207.28%510,921
Aug 28, 202416.8017.0015.0015.1015.10-9.85%445,696
Aug 27, 202416.1517.2716.0916.7516.754.56%335,609
Aug 26, 202416.8816.9015.7916.0216.02-5.76%404,390
Aug 23, 202418.2118.7116.8217.0017.00-5.76%490,811
Aug 22, 202416.8818.3716.3018.0418.047.06%1,030,706
Aug 21, 202415.5916.9814.7516.8516.8510.71%910,325
Aug 20, 202416.5116.6114.9315.2215.22-8.26%494,006
Aug 19, 202416.0017.1415.9816.5916.595.80%766,087
Aug 16, 202415.7015.8515.1215.6815.681.16%157,615
Aug 15, 202415.1815.6515.1315.5015.503.54%246,348
Aug 14, 202415.6615.9514.9214.9714.97-2.48%355,317
Aug 13, 202414.5715.6614.4515.3515.356.89%466,574
Aug 12, 202413.6314.9813.0014.3614.366.21%709,950
Aug 9, 202415.3015.3313.4113.5213.52-11.23%628,997
Aug 8, 202415.2515.6414.7915.2315.230.86%178,669
Aug 7, 202416.1016.1015.0315.1015.10-5.57%137,130
Aug 6, 202414.7416.1814.5015.9915.998.33%300,281
Aug 5, 202414.3115.4014.2014.7614.76-3.53%338,419
Aug 2, 202414.9615.3914.5015.3015.30-0.52%266,793
Aug 1, 202417.0217.1115.3515.3815.38-9.42%432,804
Jul 31, 202417.4417.6116.7316.9816.98-0.12%192,050
Jul 30, 202417.6217.8916.9717.0017.00-4.60%288,975
Jul 29, 202417.4117.9917.3017.8217.823.30%240,400
Jul 26, 202417.4817.8017.1117.2517.25-0.12%376,808
Jul 25, 202417.5117.8016.8017.2717.270.47%331,682
Jul 24, 202418.1818.1817.0517.1917.19-7.73%360,130
Jul 23, 202418.2519.7117.9418.6318.63-0.80%687,698
Jul 22, 202417.8318.9417.7118.7818.786.10%290,700
Jul 19, 202418.0918.2417.6317.7017.70-3.38%154,533
Jul 18, 202418.7019.0817.9518.3218.32-2.08%141,228
Jul 17, 202419.4119.4118.3318.7118.71-4.69%213,365
Jul 16, 202419.0019.8818.7919.6319.633.32%296,946
Jul 15, 202419.1219.8618.2219.0019.00-2.76%360,536
Jul 12, 202419.4119.7018.9819.5419.542.04%239,621
Jul 11, 202418.5019.5018.4519.1519.154.64%501,406
Jul 10, 202417.9718.4317.1218.3018.302.29%496,311
Jul 9, 202417.6118.1617.0117.8917.891.19%290,866
Jul 8, 202417.9518.2817.6817.6817.68-1.50%404,785
Jul 5, 202419.3419.4717.6017.9517.95-8.74%687,408