28.00
price down icon0.85%   -0.24
after-market After Hours: 28.03 0.03 +0.11%
loading

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History

The historical daily chart and data for Zeekr Intelligent Technology Holding Ltd Adr stock (ZK), show that the latest closing stock price as of August 01, 2025, is $28.00.
  • Zeekr Intelligent Technology Holding Ltd Adr all-time high stock price is $33.32, occurred on March 11, 2025.
  • The lowest Zeekr Intelligent Technology Holding Ltd Adr stock price recorded was $13.00 on August 12, 2024. Since then, Zeekr Intelligent Technology Holding Ltd Adr's stock price has risen over 115.38% to $28.00 now.
  • The 52-week high stock price for ZK is $33.32, representing a 18.99% increase from the current share price, occurred on March 11, 2025.
  • The 52-week low stock price for ZK is $13.00, indicating a -53.57% decrease from the current share price, occurred on August 12, 2024.
The table below shows more information about ZK historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $28.17 $27.08 $1.09 138,804.0 -0.85%
Jul 31, 2025 $28.88 $28.04 $0.84 242,348.0 -1.09%
Jul 30, 2025 $29.29 $28.28 $1.01 192,602.0 -2.53%
Jul 29, 2025 $29.78 $29.25 $0.53 226,608.0 -0.91%
Jul 28, 2025 $29.85 $29.41 $0.44 191,660.0 -0.24%
Jul 25, 2025 $29.78 $29.48 $0.30 199,080.0 -0.10%
Jul 24, 2025 $29.70 $29.23 $0.475 262,102.0 +1.16%
Jul 23, 2025 $29.59 $29.31 $0.28 139,552.0 +0.31%
Jul 22, 2025 $29.50 $28.90 $0.595 286,438.0 +0.83%
Jul 21, 2025 $29.57 $28.64 $0.935 482,507.0 -3.59%
Jul 18, 2025 $30.36 $29.82 $0.5397 459,354.0 -0.36%
Jul 17, 2025 $30.33 $29.48 $0.855 526,069.0 +1.41%
Jul 16, 2025 $29.78 $28.26 $1.52 755,540.0 +4.49%
Jul 15, 2025 $28.87 $27.69 $1.18 1,081,308.0 +2.37%
Jul 14, 2025 $28.17 $27.40 $0.77 257,721.0 +1.27%
Jul 11, 2025 $27.59 $26.91 $0.685 255,367.0 +1.22%
Jul 10, 2025 $27.16 $26.35 $0.81 367,277.0 +4.51%
Jul 09, 2025 $26.37 $25.97 $0.40 269,696.0 -0.76%
Jul 08, 2025 $26.37 $25.98 $0.39 200,657.0 +0.77%
Jul 07, 2025 $26.18 $25.74 $0.4409 156,718.0 +0.04%
Jul 03, 2025 $26.04 $25.58 $0.4608 104,175.0 +0.85%

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Zeekr Intelligent Technology Holding Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeekr Intelligent Technology Holding Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $28.17 $27.08 $1.09 138,804.0 +0.00%
Jul, 2025 $30.36 $25.50 $4.86 7,364,207.0 +9.80%
Jun, 2025 $27.40 $25.27 $2.12 9,853,937.0 -3.00%
May, 2025 $30.30 $21.13 $9.17 21,166,634.0 +22.28%
Apr, 2025 $24.69 $17.91 $6.78 14,877,167.0 -10.75%
Mar, 2025 $33.32 $23.80 $9.52 16,328,413.0 -10.28%
Feb, 2025 $28.50 $23.01 $5.49 12,635,819.0 +2.72%
Jan, 2025 $29.61 $24.21 $5.40 8,457,877.0 -7.89%

Zeekr Intelligent Technology Holding Ltd Adr Stock (ZK) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $32.76 $23.42 $9.34 15,466,060.0 +20.57%
Nov, 2024 $31.20 $20.25 $10.95 27,857,028.0 -6.69%
Oct, 2024 $31.50 $20.71 $10.79 30,764,693.0 +12.65%
Sep, 2024 $25.30 $15.12 $10.18 15,876,290.0 +37.76%
Aug, 2024 $18.71 $13.00 $5.71 10,427,342.0 -4.71%
Jul, 2024 $19.91 $16.73 $3.18 9,524,079.0 -9.87%
Jun, 2024 $26.40 $18.33 $8.07 8,781,393.0 -25.24%
May, 2024 $29.70 $22.26 $7.44 13,672,342.0 +0.00%
$18.05
price down icon 0.88%
$12.38
price down icon 3.81%
auto_manufacturers LI
$25.24
price down icon 3.30%
$8.79
price down icon 1.12%
auto_manufacturers F
$10.82
price down icon 2.26%
auto_manufacturers GM
$52.53
price down icon 1.52%
Cap:     |  Volume (24h):