Get the Stockscreener App
28.09
7.79%
2.03
After Hours:
27.95
-0.14
-0.50%
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 May 09, 2025, is $28.09.
- 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 116.08% to $28.09 now.
- The 52-week high stock price for ZK is $33.32, representing a 18.61% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for ZK is $13.00, indicating a -53.72% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $28.14 | $26.77 | $1.37 | 1,399,370.0 | +7.79% |
| May 08, 2025 | $26.39 | $25.29 | $1.10 | 2,126,615.0 | +3.45% |
| May 07, 2025 | $25.20 | $24.58 | $0.62 | 4,984,917.0 | +11.51% |
| May 06, 2025 | $22.69 | $22.10 | $0.5899 | 310,909.0 | +2.36% |
| May 05, 2025 | $22.30 | $21.86 | $0.435 | 344,730.0 | -2.17% |
| May 02, 2025 | $22.87 | $22.04 | $0.835 | 600,551.0 | +5.22% |
| May 01, 2025 | $21.85 | $21.13 | $0.72 | 317,965.0 | -0.28% |
| Apr 30, 2025 | $21.65 | $20.91 | $0.74 | 566,741.0 | -1.19% |
| Apr 29, 2025 | $21.95 | $21.38 | $0.5729 | 307,215.0 | -1.18% |
| Apr 28, 2025 | $22.18 | $20.98 | $1.20 | 776,561.0 | +4.86% |
| Apr 25, 2025 | $21.06 | $19.74 | $1.32 | 664,518.0 | +3.09% |
| Apr 24, 2025 | $20.56 | $19.88 | $0.68 | 899,201.0 | -0.88% |
| Apr 23, 2025 | $20.92 | $19.83 | $1.09 | 868,205.0 | +5.06% |
| Apr 22, 2025 | $20.00 | $18.28 | $1.72 | 891,229.0 | +6.42% |
| Apr 21, 2025 | $19.12 | $17.91 | $1.21 | 506,390.0 | -3.16% |
| Apr 17, 2025 | $19.36 | $18.62 | $0.735 | 391,664.0 | -0.52% |
| Apr 16, 2025 | $19.75 | $18.30 | $1.45 | 934,590.0 | -2.10% |
| Apr 15, 2025 | $21.07 | $19.37 | $1.70 | 779,889.0 | -8.84% |
| Apr 14, 2025 | $21.74 | $21.00 | $0.74 | 714,754.0 | +2.64% |
| Apr 11, 2025 | $21.55 | $19.99 | $1.56 | 511,522.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $28.14 | $21.13 | $7.01 | 11,484,427.0 | +30.65% |
| 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% |
4.24%
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):