Skip to main content
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
21.00
+0.63 (3.09%)
At close: Apr 25, 2025, 4:00 PM
21.00
0.00 (0.00%)
Pre-market: Apr 28, 2025, 4:13 AM EDT

ZK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202520.0021.0619.7421.0021.003.09%664,518
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
Mar 27, 202525.7225.7224.1624.8024.80-3.76%999,466
Mar 26, 202526.1926.2525.4525.7725.77-1.49%526,408
Mar 25, 202525.5026.3725.0026.1626.161.99%628,071
Mar 24, 202527.4027.4025.5125.6525.65-5.21%808,573
Mar 21, 202526.0027.4825.9427.0627.063.28%839,929
Mar 20, 202527.7727.8625.2526.2026.20-7.22%1,381,473
Mar 19, 202529.0029.2427.7328.2428.24-1.74%747,519
Mar 18, 202530.4030.4628.1028.7428.74-4.45%906,109
Mar 17, 202531.0131.2528.5030.0830.08-3.68%883,531
Mar 14, 202530.7931.5930.3131.2331.234.97%560,628
Mar 13, 202530.5030.9029.1929.7529.75-3.53%435,614
Mar 12, 202531.5031.5629.9430.8430.84-6.09%864,293
Mar 11, 202529.2633.3229.0432.8432.8418.47%1,437,047
Mar 10, 202530.4030.5027.3027.7227.72-11.61%932,868
Mar 7, 202530.0032.0829.7831.3631.364.50%711,541
Mar 6, 202528.6230.6528.5030.0130.014.86%1,314,720
Mar 5, 202526.4528.8026.4328.6228.6210.20%828,084
Mar 4, 202525.0426.8425.0325.9725.973.55%637,691
Mar 3, 202526.8227.2524.6625.0825.08-6.59%625,466
Feb 28, 202524.3827.0024.1826.8526.852.29%834,514
Feb 27, 202525.1328.2625.1326.2526.254.33%1,167,384
Feb 26, 202524.2725.9824.2625.1625.166.12%691,044
Feb 25, 202524.2124.2123.0623.7123.710.34%381,495
Feb 24, 202524.5624.5623.0123.6323.63-3.43%612,549
Feb 21, 202525.0225.8024.4224.4724.47-0.12%648,733
Feb 20, 202525.8726.1424.2124.5024.50-3.16%644,379
Feb 19, 202525.5526.5025.2525.3025.30-612,994
Feb 18, 202526.9026.9524.8625.3025.30-3.91%779,633
Feb 14, 202525.9626.5425.0126.3326.335.96%1,053,205
Feb 13, 202524.6625.3024.5024.8524.850.24%681,450