ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
26.66
-0.13 (-0.49%)
At close: Dec 5, 2025, 4:00 PM EST
26.74
+0.08 (0.30%)
After-hours: Dec 5, 2025, 7:14 PM EST
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.69 | 26.75 | 26.65 | 26.66 | 26.66 | -0.49% | 236,191 |
| Dec 4, 2025 | 26.76 | 26.79 | 26.68 | 26.79 | 26.79 | 0.34% | 96,731 |
| Dec 3, 2025 | 26.71 | 26.71 | 26.62 | 26.70 | 26.70 | 0.04% | 297,574 |
| Dec 2, 2025 | 26.65 | 26.73 | 26.65 | 26.69 | 26.69 | -0.07% | 439,005 |
| Dec 1, 2025 | 26.64 | 26.77 | 26.64 | 26.71 | 26.71 | - | 744,238 |
| Nov 28, 2025 | 26.78 | 26.81 | 26.70 | 26.71 | 26.71 | -0.26% | 375,299 |
| Nov 26, 2025 | 26.77 | 26.86 | 26.75 | 26.78 | 26.78 | -0.30% | 479,118 |
| Nov 25, 2025 | 26.85 | 26.86 | 26.73 | 26.86 | 26.86 | 0.07% | 1,116,949 |
| Nov 24, 2025 | 27.00 | 27.00 | 26.78 | 26.84 | 26.84 | -0.04% | 493,473 |
| Nov 21, 2025 | 26.72 | 26.97 | 26.65 | 26.85 | 26.85 | -0.44% | 503,288 |
| Nov 20, 2025 | 26.92 | 27.08 | 26.82 | 26.97 | 26.97 | -0.85% | 670,871 |
| Nov 19, 2025 | 27.01 | 27.22 | 26.96 | 27.20 | 27.20 | 0.78% | 226,097 |
| Nov 18, 2025 | 26.98 | 27.06 | 26.95 | 26.99 | 26.99 | -0.63% | 270,200 |
| Nov 17, 2025 | 27.00 | 27.35 | 27.00 | 27.16 | 27.16 | -1.02% | 198,065 |
| Nov 14, 2025 | 27.70 | 27.78 | 27.41 | 27.44 | 27.44 | -0.36% | 104,211 |
| Nov 13, 2025 | 27.59 | 27.68 | 27.30 | 27.54 | 27.54 | -0.72% | 146,453 |
| Nov 12, 2025 | 27.79 | 27.89 | 27.58 | 27.74 | 27.74 | -1.07% | 97,493 |
| Nov 11, 2025 | 28.00 | 28.14 | 27.91 | 28.04 | 28.04 | 0.50% | 163,298 |
| Nov 10, 2025 | 27.68 | 28.00 | 27.58 | 27.90 | 27.90 | 1.20% | 108,166 |
| Nov 7, 2025 | 27.68 | 27.72 | 27.38 | 27.57 | 27.57 | -1.18% | 163,169 |
| Nov 6, 2025 | 27.78 | 28.25 | 27.69 | 27.90 | 27.90 | 1.45% | 173,900 |
| Nov 5, 2025 | 27.75 | 27.79 | 27.46 | 27.50 | 27.50 | 0.18% | 72,093 |
| Nov 4, 2025 | 27.70 | 27.70 | 27.32 | 27.45 | 27.45 | -1.44% | 204,595 |
| Nov 3, 2025 | 28.38 | 28.39 | 27.80 | 27.85 | 27.85 | -2.38% | 247,832 |
| 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 |