ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE: ZK · Real-Time Price · USD
28.79
+0.70 (2.49%)
At close: May 12, 2025, 4:00 PM
28.79
0.00 (0.00%)
After-hours: May 12, 2025, 4:10 PM EDT
ZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.52 | 28.89 | 28.17 | 28.62 | - | 1.89% | 942,584 |
| May 9, 2025 | 26.83 | 28.14 | 26.77 | 28.09 | 28.09 | 7.79% | 1,400,161 |
| May 8, 2025 | 25.30 | 26.39 | 25.29 | 26.06 | 26.06 | 3.45% | 2,127,966 |
| May 7, 2025 | 24.94 | 25.20 | 24.58 | 25.19 | 25.19 | 11.51% | 4,989,948 |
| May 6, 2025 | 22.26 | 22.69 | 22.10 | 22.59 | 22.59 | 2.36% | 313,480 |
| May 5, 2025 | 22.30 | 22.30 | 21.87 | 22.07 | 22.07 | -2.17% | 345,651 |
| May 2, 2025 | 22.10 | 22.87 | 22.04 | 22.56 | 22.56 | 5.22% | 600,814 |
| May 1, 2025 | 21.85 | 21.85 | 21.13 | 21.44 | 21.44 | -0.28% | 318,312 |
| Apr 30, 2025 | 21.23 | 21.65 | 20.91 | 21.50 | 21.50 | -1.19% | 566,866 |
| Apr 29, 2025 | 21.64 | 21.95 | 21.38 | 21.76 | 21.76 | -1.18% | 307,366 |
| Apr 28, 2025 | 21.18 | 22.18 | 20.98 | 22.02 | 22.02 | 4.86% | 776,912 |
| Apr 25, 2025 | 20.00 | 21.06 | 19.74 | 21.00 | 21.00 | 3.09% | 664,723 |
| Apr 24, 2025 | 20.20 | 20.56 | 19.88 | 20.37 | 20.37 | -0.88% | 899,278 |
| Apr 23, 2025 | 20.22 | 20.92 | 19.83 | 20.55 | 20.55 | 5.06% | 869,376 |
| Apr 22, 2025 | 19.00 | 20.00 | 18.28 | 19.56 | 19.56 | 6.42% | 897,413 |
| Apr 21, 2025 | 19.04 | 19.12 | 17.91 | 18.38 | 18.38 | -3.16% | 506,843 |
| Apr 17, 2025 | 19.20 | 19.36 | 18.63 | 18.98 | 18.98 | -0.52% | 391,864 |
| Apr 16, 2025 | 18.75 | 19.75 | 18.30 | 19.08 | 19.08 | -2.10% | 934,620 |
| Apr 15, 2025 | 20.96 | 21.07 | 19.37 | 19.49 | 19.49 | -8.84% | 782,728 |
| Apr 14, 2025 | 21.65 | 21.74 | 21.00 | 21.38 | 21.38 | 2.64% | 714,828 |
| Apr 11, 2025 | 21.37 | 21.55 | 19.99 | 20.83 | 20.83 | 1.71% | 511,915 |
| Apr 10, 2025 | 20.50 | 21.35 | 19.50 | 20.48 | 20.48 | 1.04% | 766,139 |
| Apr 9, 2025 | 19.47 | 20.85 | 18.35 | 20.27 | 20.27 | 4.70% | 1,057,201 |
| Apr 8, 2025 | 21.33 | 21.42 | 18.70 | 19.36 | 19.36 | -5.61% | 1,262,609 |
| Apr 7, 2025 | 19.97 | 21.73 | 19.30 | 20.51 | 20.51 | -3.71% | 891,876 |
| Apr 4, 2025 | 22.00 | 22.41 | 20.42 | 21.30 | 21.30 | -10.13% | 953,815 |
| Apr 3, 2025 | 22.98 | 23.82 | 22.80 | 23.70 | 23.70 | 0.55% | 394,688 |
| Apr 2, 2025 | 23.60 | 24.10 | 23.34 | 23.57 | 23.57 | -1.67% | 337,127 |
| Apr 1, 2025 | 24.54 | 24.69 | 23.28 | 23.97 | 23.97 | -0.50% | 576,214 |
| Mar 31, 2025 | 24.11 | 24.66 | 23.80 | 24.09 | 24.09 | -0.70% | 462,785 |
| Mar 28, 2025 | 24.81 | 24.84 | 23.95 | 24.26 | 24.26 | -2.18% | 430,260 |
| 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 |