ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
24.26
-0.54 (-2.18%)
At close: Mar 28, 2025, 4:00 PM
24.31
+0.05 (0.20%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.81 | 24.84 | 23.95 | 24.26 | 24.26 | -2.18% | 430,103 |
| 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 |
| Feb 12, 2025 | 24.82 | 25.30 | 24.39 | 24.79 | 24.79 | 1.89% | 413,119 |
| Feb 11, 2025 | 25.10 | 25.38 | 24.22 | 24.33 | 24.33 | -5.44% | 493,474 |
| Feb 10, 2025 | 27.00 | 27.19 | 25.48 | 25.73 | 25.73 | -2.98% | 504,721 |
| Feb 7, 2025 | 27.79 | 28.50 | 25.80 | 26.52 | 26.52 | -1.78% | 920,863 |
| Feb 6, 2025 | 25.80 | 27.45 | 25.70 | 27.00 | 27.00 | 7.40% | 1,038,090 |
| Feb 5, 2025 | 25.09 | 25.31 | 24.66 | 25.14 | 25.14 | -0.44% | 325,521 |
| Feb 4, 2025 | 25.97 | 26.33 | 25.19 | 25.25 | 25.25 | 0.88% | 567,812 |
| Feb 3, 2025 | 25.29 | 26.10 | 24.90 | 25.03 | 25.03 | -4.25% | 382,079 |
| Jan 31, 2025 | 26.49 | 27.65 | 26.05 | 26.14 | 26.14 | -1.06% | 610,798 |
| Jan 30, 2025 | 25.31 | 27.34 | 25.20 | 26.42 | 26.42 | 5.64% | 471,483 |
| Jan 29, 2025 | 25.39 | 25.39 | 24.67 | 25.01 | 25.01 | - | 355,838 |
| Jan 28, 2025 | 26.10 | 26.10 | 24.21 | 25.01 | 25.01 | -3.77% | 518,530 |
| Jan 27, 2025 | 25.50 | 26.37 | 25.00 | 25.99 | 25.99 | 0.15% | 721,859 |
| Jan 24, 2025 | 25.60 | 26.19 | 24.95 | 25.95 | 25.95 | 2.49% | 288,951 |
| Jan 23, 2025 | 26.15 | 26.66 | 25.03 | 25.32 | 25.32 | -3.58% | 323,675 |
| Jan 22, 2025 | 26.20 | 26.61 | 25.50 | 26.26 | 26.26 | -0.83% | 506,781 |
| Jan 21, 2025 | 26.10 | 26.49 | 25.59 | 26.48 | 26.48 | 3.88% | 476,816 |
| Jan 17, 2025 | 25.50 | 25.86 | 24.63 | 25.49 | 25.49 | - | 459,613 |
| Jan 16, 2025 | 25.80 | 26.42 | 25.42 | 25.49 | 25.49 | -0.97% | 261,717 |