Get the Stockscreener App
26.71
0.00%
0.005
After Hours:
26.71
-0.005
-0.02%
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 01, 2025, is $26.71.
- 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 105.50% to $26.71 now.
- The 52-week high stock price for ZK is $33.32, representing a 24.72% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for ZK is $17.91, indicating a -32.96% decrease from the current share price, occurred on April 21, 2025.
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 01, 2025 | $26.77 | $26.64 | $0.13 | 653,821.0 | +0.02% |
| Nov 28, 2025 | $26.81 | $26.70 | $0.115 | 374,212.0 | -0.26% |
| Nov 26, 2025 | $26.86 | $26.75 | $0.105 | 477,370.0 | -0.30% |
| Nov 25, 2025 | $26.86 | $26.73 | $0.13 | 1,113,315.0 | +0.07% |
| Nov 24, 2025 | $27.00 | $26.78 | $0.22 | 492,841.0 | -0.04% |
| Nov 21, 2025 | $26.97 | $26.65 | $0.32 | 502,188.0 | -0.44% |
| Nov 20, 2025 | $27.08 | $26.82 | $0.26 | 667,045.0 | -0.85% |
| Nov 19, 2025 | $27.22 | $26.96 | $0.26 | 226,097.0 | +0.78% |
| Nov 18, 2025 | $27.06 | $26.95 | $0.11 | 269,888.0 | -0.63% |
| Nov 17, 2025 | $27.35 | $27.00 | $0.35 | 198,064.0 | -1.02% |
| Nov 14, 2025 | $27.78 | $27.41 | $0.3725 | 99,611.0 | -0.36% |
| Nov 13, 2025 | $27.68 | $27.30 | $0.38 | 146,337.0 | -0.72% |
| Nov 12, 2025 | $27.89 | $27.58 | $0.31 | 97,466.0 | -1.07% |
| Nov 11, 2025 | $28.14 | $27.91 | $0.2311 | 163,298.0 | +0.50% |
| Nov 10, 2025 | $28.00 | $27.58 | $0.42 | 108,144.0 | +1.20% |
| Nov 07, 2025 | $27.72 | $27.38 | $0.345 | 163,169.0 | -1.18% |
| Nov 06, 2025 | $28.25 | $27.69 | $0.56 | 173,885.0 | +1.45% |
| Nov 05, 2025 | $27.79 | $27.46 | $0.33 | 72,091.0 | +0.18% |
| Nov 04, 2025 | $27.70 | $27.32 | $0.38 | 204,471.0 | -1.44% |
| Nov 03, 2025 | $28.39 | $27.80 | $0.585 | 247,522.0 | -2.38% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $28.39 | $26.64 | $1.75 | 6,450,835.0 | -6.36% |
| Oct, 2025 | $30.66 | $28.02 | $2.64 | 8,906,163.0 | -6.40% |
| Sep, 2025 | $31.13 | $28.28 | $2.85 | 14,459,612.0 | +3.57% |
| Aug, 2025 | $31.71 | $27.08 | $4.63 | 12,696,269.0 | +4.21% |
| Jul, 2025 | $30.36 | $25.50 | $4.86 | 7,225,403.0 | +10.75% |
| Jun, 2025 | $27.40 | $25.27 | $2.12 | 9,853,937.0 | -3.00% |
| May, 2025 | $30.30 | $21.13 | $9.17 | 21,166,634.0 | +22.28% |
| 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% |
2.50%
1.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):