ZEEKR Intelligent Technol... (ZK)
NYSE: ZK
· Real-Time Price · USD
21.49
-0.01 (-0.05%)
At close: May 01, 2025, 2:18 PM
ZEEKR Intelligent Technology Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 21.23 | n/a | 21.65 | n/a | 20.91 | n/a | 21.50 | n/a | n/a | 402,422 |
| Apr 29, 2025 | 21.64 | 21.64 | 21.95 | 21.95 | 21.38 | 21.38 | 21.76 | 21.76 | 1.21% | 307,366 |
| Apr 28, 2025 | 21.18 | 21.18 | 22.18 | 22.18 | 20.98 | 20.98 | 22.02 | 22.02 | 1.19% | 776,912 |
| Apr 25, 2025 | 20.00 | 20.00 | 21.06 | 21.06 | 19.74 | 19.74 | 21.00 | 21.00 | -4.63% | 664,723 |
| Apr 24, 2025 | 20.20 | 20.20 | 20.56 | 20.56 | 19.88 | 19.88 | 20.37 | 20.37 | -3.00% | 899,278 |
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.