Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ZEEKR Intelligent Technology Holding Limited | ZK | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 20.47 | 06:51:37 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 20.47 |
ZK Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.56 | 24.68 | 20.04 | 21.72 | 735,813 | -4.09 | -16.65% |
| 1 Month | 26.73 | 28.945 | 20.04 | 23.91 | 628,917 | -6.26 | -23.42% |
| 3 Months | 26.00 | 32.243 | 20.04 | 26.32 | 1,140,536 | -5.53 | -21.27% |
| 6 Months | 26.00 | 32.243 | 20.04 | 26.32 | 1,140,536 | -5.53 | -21.27% |
| 1 Year | 26.00 | 32.243 | 20.04 | 26.32 | 1,140,536 | -5.53 | -21.27% |
| 3 Years | 26.00 | 32.243 | 20.04 | 26.32 | 1,140,536 | -5.53 | -21.27% |
| 5 Years | 26.00 | 32.243 | 20.04 | 26.32 | 1,140,536 | -5.53 | -21.27% |
ZK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 20.47 | -0.59 | -2.80% | 20.96 | 21.205 | 20.04 | 349,043 |
| Jun 14 2024 | 21.06 | -0.33 | -1.54% | 21.21 | 21.39 | 20.375 | 481,264 |
| Jun 13 2024 | 21.39 | -0.63 | -2.86% | 22.12 | 22.39 | 21.39 | 344,582 |
| Jun 12 2024 | 22.02 | -0.10 | -0.45% | 21.75 | 23.00 | 20.26 | 1,176,689 |
| Jun 11 2024 | 22.12 | -1.54 | -6.51% | 24.56 | 24.68 | 21.42 | 1,327,489 |
| Jun 10 2024 | 23.66 | -0.08 | -0.34% | 23.72 | 24.90 | 23.125 | 318,315 |
| Jun 07 2024 | 23.74 | -0.30 | -1.25% | 24.04 | 24.40 | 23.60 | 273,258 |
| Jun 06 2024 | 24.04 | 0.20 | 0.84% | 23.94 | 24.69 | 23.54 | 361,951 |
| Jun 05 2024 | 23.84 | -1.83 | -7.13% | 25.67 | 26.40 | 23.5702 | 658,894 |
| Jun 04 2024 | 25.67 | 0.05 | 0.20% | 25.81 | 26.30 | 25.28 | 534,545 |
| Jun 03 2024 | 25.62 | 0.42 | 1.67% | 25.59 | 25.95 | 24.82 | 288,153 |
| May 31 2024 | 25.20 | 0.56 | 2.27% | 24.56 | 25.49 | 24.10 | 247,693 |
| May 30 2024 | 24.64 | 1.12 | 4.76% | 23.52 | 25.66 | 23.25 | 786,379 |
| May 29 2024 | 23.52 | -1.11 | -4.51% | 24.23 | 24.73 | 23.46 | 378,426 |
| May 28 2024 | 24.63 | 1.25 | 5.35% | 23.82 | 24.83 | 22.26 | 1,262,358 |
| May 24 2024 | 23.38 | -2.54 | -9.80% | 26.13 | 26.36 | 23.1701 | 1,104,619 |
| May 23 2024 | 25.92 | -0.69 | -2.59% | 26.10 | 26.875 | 25.82 | 414,839 |
| May 22 2024 | 26.61 | -0.43 | -1.59% | 27.21 | 27.50 | 25.77 | 708,389 |
| May 21 2024 | 27.04 | -0.07 | -0.26% | 26.73 | 28.945 | 26.53 | 932,540 |
| May 20 2024 | 27.11 | 1.11 | 4.27% | 26.30 | 27.5592 | 25.74 | 748,403 |
