Get the Stockscreener App
29.31
0.64%
-0.19
After Hours:
29.28
-0.03
-0.10%
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 August 15, 2025, is $29.31.
- 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 125.46% to $29.31 now.
- The 52-week high stock price for ZK is $33.32, representing a 13.68% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for ZK is $14.75, indicating a -49.68% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Aug 15, 2025 | $29.96 | $28.85 | $1.11 | 1,269,674.0 | -0.64% |
| Aug 14, 2025 | $29.86 | $28.95 | $0.91 | 427,761.0 | -0.44% |
| Aug 13, 2025 | $29.72 | $29.26 | $0.46 | 221,811.0 | +0.51% |
| Aug 12, 2025 | $29.80 | $29.24 | $0.56 | 331,557.0 | +0.07% |
| Aug 11, 2025 | $29.78 | $29.19 | $0.5882 | 284,060.0 | +1.76% |
| Aug 08, 2025 | $29.38 | $28.84 | $0.54 | 157,384.0 | +0.03% |
| Aug 07, 2025 | $28.97 | $28.61 | $0.36 | 190,144.0 | +0.35% |
| Aug 06, 2025 | $28.88 | $28.40 | $0.48 | 192,393.0 | +1.76% |
| Aug 05, 2025 | $28.58 | $28.02 | $0.56 | 153,387.0 | -0.11% |
| Aug 04, 2025 | $28.55 | $28.12 | $0.43 | 166,810.0 | +1.32% |
| Aug 01, 2025 | $28.17 | $27.08 | $1.09 | 138,804.0 | -0.85% |
| Jul 31, 2025 | $28.88 | $28.04 | $0.84 | 242,348.0 | -1.09% |
| Jul 30, 2025 | $29.29 | $28.28 | $1.01 | 192,602.0 | -2.53% |
| Jul 29, 2025 | $29.78 | $29.25 | $0.53 | 226,608.0 | -0.91% |
| Jul 28, 2025 | $29.85 | $29.41 | $0.44 | 191,660.0 | -0.24% |
| Jul 25, 2025 | $29.78 | $29.48 | $0.30 | 199,080.0 | -0.10% |
| Jul 24, 2025 | $29.70 | $29.23 | $0.475 | 262,102.0 | +1.16% |
| Jul 23, 2025 | $29.59 | $29.31 | $0.28 | 139,552.0 | +0.31% |
| Jul 22, 2025 | $29.50 | $28.90 | $0.595 | 286,438.0 | +0.83% |
| Jul 21, 2025 | $29.57 | $28.64 | $0.935 | 482,507.0 | -3.59% |
| Jul 18, 2025 | $30.36 | $29.82 | $0.5397 | 459,354.0 | -0.36% |
| Jul 17, 2025 | $30.33 | $29.48 | $0.855 | 526,069.0 | +1.41% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $29.96 | $27.08 | $2.88 | 4,803,459.0 | +3.79% |
| 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% |
1.49%
0.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):