ZEEKR Intelligent Technol... (ZK)
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