Skip to main content
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
29.80
-0.65 (-2.13%)
At close: Dec 24, 2024, 1:00 PM
29.73
-0.07 (-0.23%)
After-hours: Dec 24, 2024, 5:00 PM EST

ZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202430.2530.8729.3629.7329.73-2.36%472,492
Dec 23, 202427.8530.4527.0530.4530.4510.53%990,093
Dec 20, 202427.3627.9526.8527.5527.550.88%1,757,660
Dec 19, 202427.3528.3426.9927.3127.310.77%423,932
Dec 18, 202428.5428.7227.1027.1027.10-6.13%480,524
Dec 17, 202426.9529.3026.4028.8728.876.93%700,787
Dec 16, 202427.1027.2826.2727.0027.00-2.42%525,801
Dec 13, 202427.7527.9126.9027.6727.67-1.84%392,736
Dec 12, 202428.3428.6627.4728.1928.19-0.39%1,004,791
Dec 11, 202427.9828.4426.8028.3028.300.32%697,713
Dec 10, 202427.9928.5027.1128.2128.21-4.28%743,544
Dec 9, 202427.6530.2826.6229.4729.4713.39%1,922,062
Dec 6, 202425.9326.2524.3925.9925.993.26%615,887
Dec 5, 202425.7326.3524.8925.1725.17-3.64%410,057
Dec 4, 202424.4626.3324.0826.1226.127.67%869,163
Dec 3, 202423.8024.4623.7024.2624.261.25%553,383
Dec 2, 202424.1024.3523.4223.9623.962.26%790,858
Nov 29, 202422.9523.7222.5523.4323.434.41%472,842
Nov 27, 202423.2824.3821.9522.4422.440.36%959,693
Nov 26, 202422.6622.8622.0022.3622.36-4.28%546,063
Nov 25, 202422.7823.5022.5023.3623.364.29%727,035
Nov 22, 202421.5922.5621.1222.4022.401.36%952,845
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