Skip to main content
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
26.17
-0.22 (-0.83%)
At close: Jun 9, 2025, 4:00 PM
26.30
+0.13 (0.50%)
After-hours: Jun 9, 2025, 7:51 PM EDT

ZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202526.5926.5926.0826.1726.17-0.83%543,679
Jun 6, 202526.6526.6525.9326.3926.39-1.09%580,599
Jun 5, 202526.8427.1526.6026.6826.68-0.45%351,266
Jun 4, 202527.0127.4026.7226.8026.800.49%409,179
Jun 3, 202526.7626.8326.4626.6726.67-0.34%356,127
Jun 2, 202526.2026.7926.1326.7626.761.79%309,843
May 30, 202526.4026.5126.0226.2926.29-1.13%443,800
May 29, 202526.5526.9226.3026.5926.591.10%658,042
May 28, 202527.1927.2626.2526.3026.30-4.01%599,106
May 27, 202527.4028.2027.2527.4027.40-6.07%662,781
May 23, 202529.2029.8029.1029.1729.17-0.78%565,070
May 22, 202529.1729.9629.1229.4029.40-0.71%760,689
May 21, 202529.0830.3029.0229.6129.613.79%831,904
May 20, 202529.5029.6728.5028.5328.53-0.42%642,791
May 19, 202528.7129.2628.4428.6528.65-2.35%625,631
May 16, 202529.3429.4428.4529.3429.341.45%1,124,867
May 15, 202528.8629.6727.2228.9228.920.49%1,579,937
May 14, 202528.5029.1528.4528.7828.780.63%764,244
May 13, 202528.3228.6828.0928.6028.60-0.66%693,153
May 12, 202528.5228.8928.1728.7928.792.49%1,140,286
May 9, 202526.8328.1426.7728.0928.097.79%1,400,161
May 8, 202525.3026.3925.2926.0626.063.45%2,127,966
May 7, 202524.9425.2024.5825.1925.1911.51%4,989,948
May 6, 202522.2622.6922.1022.5922.592.36%313,480
May 5, 202522.3022.3021.8722.0722.07-2.17%345,651
May 2, 202522.1022.8722.0422.5622.565.22%600,814
May 1, 202521.8521.8521.1321.4421.44-0.28%318,312
Apr 30, 202521.2321.6520.9121.5021.50-1.19%566,866
Apr 29, 202521.6421.9521.3821.7621.76-1.18%307,366
Apr 28, 202521.1822.1820.9822.0222.024.86%776,912
Apr 25, 202520.0021.0619.7421.0021.003.09%664,723
Apr 24, 202520.2020.5619.8820.3720.37-0.88%899,278
Apr 23, 202520.2220.9219.8320.5520.555.06%869,376
Apr 22, 202519.0020.0018.2819.5619.566.42%897,413
Apr 21, 202519.0419.1217.9118.3818.38-3.16%506,843
Apr 17, 202519.2019.3618.6318.9818.98-0.52%391,864
Apr 16, 202518.7519.7518.3019.0819.08-2.10%934,620
Apr 15, 202520.9621.0719.3719.4919.49-8.84%782,728
Apr 14, 202521.6521.7421.0021.3821.382.64%714,828
Apr 11, 202521.3721.5519.9920.8320.831.71%511,915
Apr 10, 202520.5021.3519.5020.4820.481.04%766,139
Apr 9, 202519.4720.8518.3520.2720.274.70%1,057,201
Apr 8, 202521.3321.4218.7019.3619.36-5.61%1,262,609
Apr 7, 202519.9721.7319.3020.5120.51-3.71%891,876
Apr 4, 202522.0022.4120.4221.3021.30-10.13%953,815
Apr 3, 202522.9823.8222.8023.7023.700.55%394,688
Apr 2, 202523.6024.1023.3423.5723.57-1.67%337,127
Apr 1, 202524.5424.6923.2823.9723.97-0.50%576,214
Mar 31, 202524.1124.6623.8024.0924.09-0.70%462,785
Mar 28, 202524.8124.8423.9524.2624.26-2.18%430,260