21.00
price up icon3.09%   0.63
after-market After Hours: 20.97 -0.03 -0.14%
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 April 25, 2025, is $21.00.
  • 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 61.54% to $21.00 now.
  • The 52-week high stock price for ZK is $33.32, representing a 58.66% increase from the current share price, occurred on March 11, 2025.
  • The 52-week low stock price for ZK is $13.00, indicating a -38.10% 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
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%
Apr 10, 2025 $21.35 $19.50 $1.85 766,117.0 +1.04%
Apr 09, 2025 $20.85 $18.35 $2.50 1,051,245.0 +4.70%
Apr 08, 2025 $20.71 $18.70 $2.01 1,103,088.0 -5.61%
Apr 07, 2025 $21.73 $19.30 $2.43 891,991.0 -3.71%
Apr 04, 2025 $22.41 $20.42 $1.99 953,264.0 -10.13%
Apr 03, 2025 $23.82 $22.80 $1.02 394,402.0 +0.55%
Apr 02, 2025 $24.10 $23.34 $0.76 328,529.0 -1.67%
Apr 01, 2025 $24.69 $23.28 $1.41 576,052.0 -0.50%
Mar 31, 2025 $24.66 $23.80 $0.86 454,913.0 -0.70%
Mar 28, 2025 $24.84 $23.95 $0.89 430,107.0 -2.18%
Mar 27, 2025 $25.72 $24.16 $1.56 996,806.0 -3.76%
Mar 26, 2025 $26.25 $25.45 $0.80 524,395.0 -1.49%

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
Apr, 2025 $24.69 $17.91 $6.78 13,891,168.0 -12.83%
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%
$12.62
price up icon 4.38%
$20.08
price down icon 3.46%
auto_manufacturers LI
$23.48
price down icon 1.43%
$9.42
price up icon 0.96%
auto_manufacturers F
$10.04
price down icon 0.20%
auto_manufacturers HMC
$30.21
price up icon 0.23%
Cap:     |  Volume (24h):