ZEEKR Intelligent Technology Holding Limited (ZK) Historical Stock Price Data | Complete Trading History - Stocknear

ZEEKR Intelligent Technol...

NYSE: ZK · Real-Time Price · USD
29.94
-0.24 (-0.80%)
At close: Oct 03, 2025, 3:59 PM
29.71
-0.77%
After-hours: Oct 03, 2025, 07:27 PM EDT

ZK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 30.18 30.23 29.56 29.92 29.92 -0.86% 263,865
Oct 2, 2025 30.55 30.57 30.14 30.18 30.18 0.10% 547,382
Oct 1, 2025 30.02 30.47 29.89 30.15 30.15 -1.08% 430,100
Sep 30, 2025 30.54 30.84 30.04 30.48 30.48 4.10% 720,848
Sep 29, 2025 29.54 29.73 29.03 29.28 29.28 1.60% 279,500
Sep 26, 2025 28.93 28.93 28.57 28.82 28.82 -1.03% 196,232
Sep 25, 2025 28.89 29.31 28.89 29.12 29.12 1.25% 194,900
Sep 24, 2025 29.02 29.04 28.68 28.76 28.76 -0.42% 146,482
Sep 23, 2025 29.14 29.14 28.70 28.88 28.88 -2.33% 446,905
Sep 22, 2025 29.74 29.76 29.43 29.57 29.57 -1.24% 336,715
Sep 19, 2025 29.52 30.05 29.50 29.94 29.94 1.73% 2,034,175
Sep 18, 2025 29.70 29.82 29.22 29.43 29.43 -5.10% 547,419
Sep 17, 2025 30.58 31.13 30.56 31.01 31.01 3.78% 773,780
Sep 16, 2025 29.80 30.06 29.67 29.88 29.88 0.71% 530,269
Sep 15, 2025 29.10 29.79 29.06 29.67 29.67 1.96% 546,680
Sep 12, 2025 29.10 29.14 28.73 29.10 29.10 -0.78% 357,142
Sep 11, 2025 29.35 29.47 29.20 29.33 29.33 -0.10% 493,747
Sep 10, 2025 29.55 29.64 29.26 29.36 29.36 -1.18% 523,812
Sep 9, 2025 29.12 29.75 29.11 29.71 29.71 3.66% 884,378
Sep 8, 2025 28.82 28.94 28.34 28.66 28.66 -1.17% 652,254
Page 1 of 18