ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
27.85
-0.68 (-2.38%)
At close: Nov 3, 2025, 4:00 PM EST
27.85
0.00 (0.00%)
After-hours: Nov 3, 2025, 7:00 PM EST
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 28.38 | 28.39 | 27.80 | 27.85 | - | -2.38% | 247,522 |
| Oct 31, 2025 | 28.54 | 28.62 | 28.32 | 28.53 | 28.53 | -1.18% | 135,655 |
| Oct 30, 2025 | 28.93 | 29.16 | 28.75 | 28.87 | 28.87 | -0.55% | 99,157 |
| Oct 29, 2025 | 29.16 | 29.34 | 28.93 | 29.03 | 29.03 | 0.10% | 195,938 |
| Oct 28, 2025 | 28.91 | 29.18 | 28.81 | 29.00 | 29.00 | -0.17% | 325,550 |
| Oct 27, 2025 | 30.06 | 30.06 | 28.02 | 29.05 | 29.05 | -3.71% | 536,865 |
| Oct 24, 2025 | 29.56 | 30.41 | 29.52 | 30.17 | 30.17 | 1.72% | 220,809 |
| Oct 23, 2025 | 30.00 | 30.04 | 29.59 | 29.66 | 29.66 | -0.80% | 453,325 |
| Oct 22, 2025 | 29.83 | 30.22 | 29.81 | 29.90 | 29.90 | -0.40% | 434,983 |
| Oct 21, 2025 | 30.24 | 30.26 | 29.92 | 30.02 | 30.02 | 0.60% | 665,590 |
| Oct 20, 2025 | 29.68 | 29.89 | 29.62 | 29.84 | 29.84 | 4.48% | 427,024 |
| Oct 17, 2025 | 28.92 | 28.95 | 28.33 | 28.56 | 28.56 | -3.12% | 221,386 |
| Oct 16, 2025 | 29.64 | 29.70 | 29.19 | 29.48 | 29.48 | 1.03% | 334,275 |
| Oct 15, 2025 | 29.56 | 29.80 | 28.91 | 29.18 | 29.18 | 2.46% | 551,695 |
| Oct 14, 2025 | 28.72 | 28.88 | 28.31 | 28.48 | 28.48 | -2.67% | 356,182 |
| Oct 13, 2025 | 28.99 | 29.46 | 28.95 | 29.26 | 29.26 | 1.95% | 456,345 |
| Oct 10, 2025 | 29.79 | 29.80 | 28.34 | 28.70 | 28.70 | -3.98% | 816,240 |
| Oct 9, 2025 | 30.50 | 30.55 | 29.89 | 29.89 | 29.89 | -1.16% | 544,982 |
| Oct 8, 2025 | 30.50 | 30.66 | 30.19 | 30.24 | 30.24 | 2.61% | 395,625 |
| Oct 7, 2025 | 30.04 | 30.09 | 29.36 | 29.47 | 29.47 | -1.37% | 306,677 |
| Oct 6, 2025 | 30.09 | 30.09 | 29.62 | 29.88 | 29.88 | -0.13% | 185,057 |
| Oct 3, 2025 | 30.18 | 30.39 | 29.56 | 29.92 | 29.92 | -0.86% | 273,288 |
| Oct 2, 2025 | 30.55 | 30.57 | 30.14 | 30.18 | 30.18 | 0.10% | 547,382 |
| Oct 1, 2025 | 30.02 | 30.47 | 29.89 | 30.15 | 30.15 | -1.08% | 430,094 |
| Sep 30, 2025 | 30.54 | 30.84 | 30.04 | 30.48 | 30.48 | 4.10% | 720,848 |
| Sep 29, 2025 | 29.54 | 29.73 | 29.03 | 29.28 | 29.28 | 1.60% | 279,473 |
| Sep 26, 2025 | 28.93 | 28.93 | 28.57 | 28.82 | 28.82 | -1.03% | 196,232 |
| Sep 25, 2025 | 28.89 | 29.31 | 28.89 | 29.12 | 29.12 | 1.25% | 194,881 |
| Sep 24, 2025 | 29.02 | 29.04 | 28.68 | 28.76 | 28.76 | -0.42% | 146,482 |
| Sep 23, 2025 | 29.14 | 29.14 | 28.70 | 28.88 | 28.88 | -2.33% | 446,905 |
| Sep 22, 2025 | 29.74 | 29.76 | 29.43 | 29.57 | 29.57 | -1.24% | 336,715 |
| Sep 19, 2025 | 29.52 | 30.05 | 29.50 | 29.94 | 29.94 | 1.73% | 2,034,175 |
| Sep 18, 2025 | 29.70 | 29.82 | 29.22 | 29.43 | 29.43 | -5.10% | 547,419 |
| Sep 17, 2025 | 30.58 | 31.13 | 30.56 | 31.01 | 31.01 | 3.78% | 773,780 |
| Sep 16, 2025 | 29.80 | 30.06 | 29.67 | 29.88 | 29.88 | 0.71% | 530,269 |
| Sep 15, 2025 | 29.10 | 29.79 | 29.06 | 29.67 | 29.67 | 1.96% | 546,680 |
| Sep 12, 2025 | 29.10 | 29.14 | 28.73 | 29.10 | 29.10 | -0.78% | 357,142 |
| Sep 11, 2025 | 29.35 | 29.47 | 29.20 | 29.33 | 29.33 | -0.10% | 493,747 |
| Sep 10, 2025 | 29.55 | 29.64 | 29.26 | 29.36 | 29.36 | -1.18% | 523,812 |
| Sep 9, 2025 | 29.12 | 29.75 | 29.11 | 29.71 | 29.71 | 3.66% | 884,378 |
| Sep 8, 2025 | 28.82 | 28.94 | 28.34 | 28.66 | 28.66 | -1.17% | 652,254 |
| Sep 5, 2025 | 29.18 | 29.18 | 28.80 | 29.00 | 29.00 | 1.83% | 726,578 |
| Sep 4, 2025 | 28.35 | 28.56 | 28.31 | 28.48 | 28.48 | -1.25% | 669,675 |
| Sep 3, 2025 | 28.51 | 28.87 | 28.49 | 28.84 | 28.84 | 1.12% | 1,340,590 |
| Sep 2, 2025 | 29.10 | 29.31 | 28.28 | 28.52 | 28.52 | -3.09% | 2,060,335 |
| Aug 29, 2025 | 30.00 | 30.11 | 29.22 | 29.43 | 29.43 | -0.84% | 1,017,822 |
| Aug 28, 2025 | 29.51 | 29.78 | 29.05 | 29.68 | 29.68 | 0.75% | 736,059 |
| Aug 27, 2025 | 29.52 | 29.85 | 29.22 | 29.46 | 29.46 | -1.34% | 353,023 |
| Aug 26, 2025 | 30.09 | 30.20 | 29.76 | 29.86 | 29.86 | -0.27% | 626,422 |
| Aug 25, 2025 | 30.68 | 31.08 | 29.91 | 29.94 | 29.94 | -2.51% | 787,963 |