ZEEKR Intelligent Technol... (ZK)
NYSE: ZK
· Real-Time Price · USD
29.26
-0.14 (-0.48%)
At close: May 23, 2025, 3:59 PM
29.11
-0.51%
After-hours: May 23, 2025, 05:38 PM EDT
ZEEKR Intelligent Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 29.20 | 29.80 | 29.10 | 29.17 | 29.17 | n/a | 565,058 |
| May 22, 2025 | 29.17 | 29.96 | 29.12 | 29.40 | 29.40 | 0.79% | 760,700 |
| May 21, 2025 | 29.08 | 30.30 | 29.02 | 29.61 | 29.61 | 0.71% | 831,904 |
| May 20, 2025 | 29.50 | 29.67 | 28.50 | 28.53 | 28.53 | -3.65% | 642,800 |
| May 19, 2025 | 28.71 | 29.26 | 28.43 | 28.65 | 28.65 | 0.42% | 625,631 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.