Get the Stockscreener App
27.55
0.88%
0.24
After Hours:
27.86
0.31
+1.13%
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 December 20, 2024, is $27.55.
- Zeekr Intelligent Technology Holding Ltd Adr all-time high stock price is $31.50, occurred on October 07, 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 111.92% to $27.55 now.
- The 52-week high stock price for ZK is $31.50, representing a 14.34% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ZK is $13.00, indicating a -52.81% 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $27.95 | $26.85 | $1.10 | 1,716,002.0 | +0.88% |
| Dec 19, 2024 | $28.34 | $26.98 | $1.36 | 420,967.0 | +0.77% |
| Dec 18, 2024 | $28.72 | $27.10 | $1.62 | 478,095.0 | -6.13% |
| Dec 17, 2024 | $29.30 | $26.40 | $2.89 | 700,501.0 | +6.93% |
| Dec 16, 2024 | $27.28 | $26.27 | $1.01 | 523,863.0 | -2.42% |
| Dec 13, 2024 | $27.91 | $26.90 | $1.01 | 391,180.0 | -1.84% |
| Dec 12, 2024 | $28.66 | $27.47 | $1.19 | 924,307.0 | -0.39% |
| Dec 11, 2024 | $28.44 | $26.80 | $1.64 | 612,824.0 | +0.32% |
| Dec 10, 2024 | $28.50 | $27.11 | $1.39 | 743,036.0 | -4.28% |
| Dec 09, 2024 | $30.28 | $26.62 | $3.66 | 1,884,588.0 | +13.39% |
| Dec 06, 2024 | $26.25 | $24.39 | $1.86 | 615,339.0 | +3.26% |
| Dec 05, 2024 | $26.34 | $24.89 | $1.45 | 409,743.0 | -3.64% |
| Dec 04, 2024 | $26.33 | $24.08 | $2.25 | 866,661.0 | +7.67% |
| Dec 03, 2024 | $24.46 | $23.70 | $0.76 | 552,903.0 | +1.25% |
| Dec 02, 2024 | $24.35 | $23.42 | $0.93 | 788,621.0 | +2.26% |
| Nov 29, 2024 | $23.72 | $22.55 | $1.17 | 472,842.0 | +4.41% |
| Nov 27, 2024 | $24.38 | $21.95 | $2.43 | 952,111.0 | +0.36% |
| Nov 26, 2024 | $22.86 | $22.00 | $0.86 | 545,957.0 | -4.28% |
| Nov 25, 2024 | $23.50 | $22.50 | $1.00 | 724,597.0 | +4.29% |
| Nov 22, 2024 | $22.56 | $21.12 | $1.44 | 950,284.0 | +1.36% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.28 | $23.42 | $6.86 | 13,344,632.0 | +17.58% |
| 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% |
0.55%
5.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):