ZEEKR Intelligent Technol... (ZK)
24.49
-0.81 (-3.20%)
At close: Feb 20, 2025, 3:59 PM
24.88
1.59%
After-hours: Feb 20, 2025, 05:52 PM EST
ZK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 25.55 | 26.50 | 25.25 | 25.30 | 0.00 | 0.00% | 612,960 |
| Feb 18, 2025 | 26.90 | 26.95 | 24.86 | 25.30 | -1.03 | -3.91% | 779,633 |
| Feb 14, 2025 | 25.96 | 26.54 | 25.01 | 26.33 | 1.48 | 5.96% | 1,053,205 |
| Feb 13, 2025 | 24.66 | 25.30 | 24.50 | 24.85 | 0.06 | 0.24% | 681,450 |
| Feb 12, 2025 | 24.82 | 25.30 | 24.39 | 24.79 | 0.46 | 1.89% | 413,119 |
| Feb 11, 2025 | 25.10 | 25.38 | 24.22 | 24.33 | -1.40 | -5.44% | 493,474 |
| Feb 10, 2025 | 27.00 | 27.19 | 25.48 | 25.73 | -0.79 | -2.98% | 504,721 |
| Feb 7, 2025 | 27.79 | 28.50 | 25.80 | 26.52 | -0.48 | -1.78% | 920,900 |
| Feb 6, 2025 | 25.80 | 27.45 | 25.70 | 27.00 | 1.86 | 7.40% | 1,038,090 |
| Feb 5, 2025 | 25.09 | 25.31 | 24.66 | 25.14 | -0.11 | -0.44% | 325,521 |
| Feb 4, 2025 | 25.97 | 26.33 | 25.19 | 25.25 | 0.22 | 0.88% | 567,812 |
| Feb 3, 2025 | 25.29 | 26.10 | 24.90 | 25.03 | -1.11 | -4.25% | 382,100 |
| Jan 31, 2025 | 26.49 | 27.65 | 26.05 | 26.14 | -0.28 | -1.06% | 610,798 |
| Jan 30, 2025 | 25.31 | 27.34 | 25.20 | 26.42 | 1.41 | 5.64% | 471,483 |
| Jan 29, 2025 | 25.39 | 25.39 | 24.67 | 25.01 | 0.00 | 0.00% | 355,838 |
| Jan 28, 2025 | 26.10 | 26.10 | 24.21 | 25.01 | -0.98 | -3.77% | 518,530 |
| Jan 27, 2025 | 25.50 | 26.37 | 25.00 | 25.99 | 0.04 | 0.15% | 721,900 |
| Jan 24, 2025 | 25.60 | 26.19 | 24.95 | 25.95 | 0.63 | 2.49% | 288,951 |
| Jan 23, 2025 | 26.15 | 26.66 | 25.03 | 25.32 | -0.94 | -3.58% | 323,675 |
| Jan 22, 2025 | 26.20 | 26.61 | 25.50 | 26.26 | -0.22 | -0.83% | 506,800 |
| Jan 21, 2025 | 26.10 | 26.49 | 25.59 | 26.48 | 0.99 | 3.88% | 476,816 |
| Jan 17, 2025 | 25.50 | 25.86 | 24.63 | 25.49 | 0.00 | 0.00% | 459,613 |
| Jan 16, 2025 | 25.80 | 26.42 | 25.42 | 25.49 | -0.25 | -0.97% | 261,717 |
| Jan 15, 2025 | 26.60 | 26.88 | 25.68 | 25.74 | -0.41 | -1.57% | 514,100 |
| Jan 14, 2025 | 28.19 | 28.22 | 25.83 | 26.15 | -1.01 | -3.72% | 543,428 |
| Jan 13, 2025 | 27.16 | 27.33 | 26.56 | 27.16 | -0.63 | -2.27% | 315,952 |
| Jan 10, 2025 | 28.00 | 28.46 | 27.58 | 27.79 | -0.57 | -2.01% | 297,300 |
| Jan 8, 2025 | 28.07 | 28.57 | 27.54 | 28.36 | -0.25 | -0.87% | 433,741 |
| Jan 7, 2025 | 27.86 | 28.98 | 27.82 | 28.61 | 0.93 | 3.36% | 370,725 |
| Jan 6, 2025 | 29.46 | 29.61 | 27.64 | 27.68 | -0.75 | -2.64% | 335,900 |
| Jan 3, 2025 | 27.42 | 28.68 | 27.34 | 28.43 | 1.31 | 4.83% | 369,980 |
| Jan 2, 2025 | 27.91 | 28.07 | 26.08 | 27.12 | -1.26 | -4.44% | 628,836 |
| Dec 31, 2024 | 28.40 | 29.50 | 27.73 | 28.38 | 0.13 | 0.46% | 430,600 |
| Dec 30, 2024 | 28.93 | 29.10 | 27.64 | 28.25 | -0.95 | -3.25% | 475,600 |
| Dec 27, 2024 | 32.00 | 32.10 | 28.52 | 29.20 | -3.10 | -9.60% | 942,848 |
| Dec 26, 2024 | 29.80 | 32.76 | 29.11 | 32.30 | 2.57 | 8.64% | 980,748 |
| Dec 24, 2024 | 30.25 | 30.87 | 29.36 | 29.73 | -0.72 | -2.36% | 472,500 |
| Dec 23, 2024 | 27.85 | 30.45 | 27.05 | 30.45 | 2.90 | 10.53% | 990,100 |
| Dec 20, 2024 | 27.36 | 27.95 | 26.85 | 27.55 | 0.24 | 0.88% | 1,757,700 |
| Dec 19, 2024 | 27.35 | 28.34 | 26.99 | 27.31 | 0.21 | 0.77% | 423,932 |
| Dec 18, 2024 | 28.54 | 28.72 | 27.10 | 27.10 | -1.77 | -6.13% | 480,524 |
| Dec 17, 2024 | 26.95 | 29.30 | 26.40 | 28.87 | 1.87 | 6.93% | 700,787 |
| Dec 16, 2024 | 27.10 | 27.28 | 26.27 | 27.00 | -0.67 | -2.42% | 525,801 |
| Dec 13, 2024 | 27.75 | 27.91 | 26.90 | 27.67 | -0.52 | -1.84% | 392,736 |
| Dec 12, 2024 | 28.34 | 28.66 | 27.47 | 28.19 | -0.11 | -0.39% | 1,004,791 |
| Dec 11, 2024 | 27.98 | 28.44 | 26.80 | 28.30 | 0.09 | 0.32% | 697,713 |
| Dec 10, 2024 | 27.99 | 28.50 | 27.11 | 28.21 | -1.26 | -4.28% | 743,544 |
| Dec 9, 2024 | 27.65 | 30.28 | 26.62 | 29.47 | 3.48 | 13.39% | 1,922,100 |
| Dec 6, 2024 | 25.93 | 26.25 | 24.39 | 25.99 | 0.82 | 3.26% | 615,887 |
| Dec 5, 2024 | 25.73 | 26.35 | 24.89 | 25.17 | -0.95 | -3.64% | 410,057 |