Get the Stockscreener App
26.52
2.15%
-0.48
After Hours:
26.34
-0.18
-0.68%
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 February 07, 2025, is $26.52.
- Zeekr Intelligent Technology Holding Ltd Adr all-time high stock price is $32.76, occurred on December 26, 2024.
- 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 104.00% to $26.52 now.
- The 52-week high stock price for ZK is $32.76, representing a 23.53% increase from the current share price, occurred on December 26, 2024.
- The 52-week low stock price for ZK is $13.00, indicating a -50.98% decrease from the current share price, occurred on August 12, 2024.
The table below shows more information about ZK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $28.50 | $25.80 | $2.70 | 918,356.0 | -1.78% |
| Feb 06, 2025 | $27.45 | $25.70 | $1.75 | 1,036,723.0 | +7.40% |
| Feb 05, 2025 | $25.31 | $24.66 | $0.6499 | 272,071.0 | -0.44% |
| Feb 04, 2025 | $26.33 | $25.19 | $1.14 | 558,704.0 | +0.88% |
| Feb 03, 2025 | $26.10 | $24.90 | $1.20 | 379,689.0 | -4.25% |
| Jan 31, 2025 | $27.65 | $26.05 | $1.60 | 609,889.0 | -1.06% |
| Jan 30, 2025 | $27.34 | $25.20 | $2.14 | 468,970.0 | +5.64% |
| Jan 29, 2025 | $25.39 | $24.67 | $0.7228 | 338,140.0 | +0.00% |
| Jan 28, 2025 | $26.10 | $24.21 | $1.89 | 516,483.0 | -3.77% |
| Jan 27, 2025 | $26.36 | $25.00 | $1.36 | 720,485.0 | +0.15% |
| Jan 24, 2025 | $26.19 | $24.95 | $1.24 | 288,212.0 | +2.49% |
| Jan 23, 2025 | $26.66 | $25.03 | $1.63 | 321,241.0 | -3.58% |
| Jan 22, 2025 | $26.61 | $25.50 | $1.11 | 436,928.0 | -0.83% |
| Jan 21, 2025 | $26.49 | $25.59 | $0.90 | 474,374.0 | +3.88% |
| Jan 17, 2025 | $25.86 | $24.62 | $1.23 | 457,328.0 | +0.00% |
| Jan 16, 2025 | $26.42 | $25.42 | $1.00 | 260,869.0 | -0.97% |
| Jan 15, 2025 | $26.88 | $25.68 | $1.20 | 435,963.0 | -1.57% |
| Jan 14, 2025 | $28.22 | $25.83 | $2.39 | 527,875.0 | -3.72% |
| Jan 13, 2025 | $27.33 | $26.56 | $0.7742 | 314,565.0 | -2.27% |
| Jan 10, 2025 | $28.46 | $27.58 | $0.88 | 296,729.0 | -2.01% |
| Jan 08, 2025 | $28.57 | $27.54 | $1.03 | 292,453.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $28.50 | $24.66 | $3.84 | 4,083,899.0 | +1.45% |
| 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% |
2.50%
4.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):