Get the Stockscreener App
21.22
4.33%
0.88
After Hours:
21.30
0.08
+0.38%
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 November 18, 2024, is $21.22.
- 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 63.23% to $21.22 now.
- The 52-week high stock price for ZK is $31.50, representing a 48.44% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for ZK is $13.00, indicating a -38.74% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $22.26 | $20.50 | $1.76 | 1,438,640.0 | +4.33% |
| Nov 15, 2024 | $22.91 | $20.25 | $2.66 | 2,638,091.0 | -8.54% |
| Nov 14, 2024 | $26.50 | $21.33 | $5.17 | 5,098,952.0 | -23.68% |
| Nov 13, 2024 | $31.20 | $27.60 | $3.60 | 3,027,222.0 | +12.08% |
| Nov 12, 2024 | $29.36 | $25.80 | $3.56 | 2,114,817.0 | -8.32% |
| Nov 11, 2024 | $28.60 | $25.21 | $3.39 | 1,341,535.0 | +14.22% |
| Nov 08, 2024 | $25.07 | $23.94 | $1.13 | 950,599.0 | -2.51% |
| Nov 07, 2024 | $26.89 | $24.67 | $2.22 | 1,521,208.0 | +1.72% |
| Nov 06, 2024 | $25.99 | $23.55 | $2.44 | 1,094,813.0 | -5.97% |
| Nov 05, 2024 | $27.26 | $25.59 | $1.67 | 970,441.0 | +5.05% |
| Nov 04, 2024 | $27.58 | $25.18 | $2.40 | 1,172,237.0 | -0.24% |
| Nov 01, 2024 | $25.99 | $24.99 | $1.00 | 462,331.0 | +1.19% |
| Oct 31, 2024 | $25.90 | $24.05 | $1.85 | 750,241.0 | -4.78% |
| Oct 30, 2024 | $26.73 | $24.95 | $1.78 | 666,654.0 | -0.57% |
| Oct 29, 2024 | $29.03 | $26.33 | $2.70 | 875,846.0 | -8.80% |
| Oct 28, 2024 | $29.60 | $27.44 | $2.16 | 1,826,044.0 | +0.80% |
| Oct 25, 2024 | $29.11 | $23.46 | $5.65 | 2,662,868.0 | +24.84% |
| Oct 24, 2024 | $23.38 | $22.16 | $1.21 | 599,344.0 | +4.33% |
| Oct 23, 2024 | $23.80 | $21.75 | $2.05 | 1,105,666.0 | -4.65% |
| Oct 22, 2024 | $23.82 | $22.17 | $1.65 | 876,415.0 | +5.59% |
| Oct 21, 2024 | $22.34 | $21.52 | $0.8172 | 600,007.0 | -1.39% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $31.20 | $20.25 | $10.95 | 23,269,526.0 | -15.49% |
| 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% |
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):