Free Trial

ZEEKR Intelligent Technology (ZK) Stock Chart & Stock Price History

ZEEKR Intelligent Technology logo
$28.95 +0.01 (+0.03%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$28.94 -0.02 (-0.05%)
As of 08/8/2025 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ZEEKR Intelligent Technology Stock Price Performance

The ZEEKR Intelligent Technology (ZK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 114.13%, with a year-to-date return of 2.01%. In the past month, the stock has increased 6.86%, reflecting recent market activity.

As of the latest close, ZEEKR Intelligent Technology traded at $28.95 with a market cap of $7.36 billion and volume of 157,384 shares.

Receive ZK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ZEEKR Intelligent Technology and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
+2.30%
1 Month
Performance
+6.86%
3 Month
Performance
+3.06%
Year-To-Date
Performance
+2.01%
1 Year
Performance
+114.13%

ZK Stock Chart for Sunday, August, 10, 2025

ZEEKR Intelligent Technology Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$28.89$28.95
+0.21%
$29.38$28.84157,384 shs$7.36 billion
08/07/2025$28.84$28.89
+0.18%
$28.97$28.61190,164 shs$7.34 billion
08/06/2025$28.30$28.84
+1.90%
$28.88$28.40192,393 shs$7.33 billion
08/05/2025$28.35$28.30
-0.16%
$28.58$28.02153,387 shs$7.19 billion
08/04/2025$28.13$28.35
+0.76%
$28.55$28.12166,815 shs$7.21 billion
08/01/2025$28.21$28.13
-0.28%
$28.17$27.08138,804 shs$7.15 billion
07/31/2025$28.55$28.21
-1.19%
$28.88$28.04242,348 shs$7.17 billion
07/30/2025$29.33$28.55
-2.66%
$29.29$28.28192,602 shs$7.26 billion
07/29/2025$29.58$29.33
-0.84%
$29.78$29.25226,712 shs$7.46 billion
07/28/2025$29.59$29.58
-0.04%
$29.85$29.41191,660 shs$7.52 billion
07/25/2025$29.57$29.59
+0.07%
$29.78$29.48199,080 shs$7.52 billion
07/24/2025$29.35$29.57
+0.75%
$29.70$29.23262,102 shs$7.52 billion
07/23/2025$29.18$29.35
+0.58%
$29.67$29.26319,077 shs$7.46 billion
07/22/2025$28.94$29.18
+0.83%
$29.50$28.90286,438 shs$7.42 billion
07/21/2025$30.05$28.94
-3.69%
$29.58$28.64482,788 shs$7.36 billion
07/18/2025$30.14$30.05
-0.30%
$30.36$29.82459,656 shs$7.64 billion
07/17/2025$29.74$30.14
+1.35%
$30.33$29.48529,107 shs$7.66 billion
07/16/2025$28.45$29.74
+4.53%
$29.78$28.26755,540 shs$7.56 billion
07/15/2025$27.85$28.45
+2.16%
$28.87$27.691.08 million shs$7.23 billion
07/14/2025$27.47$27.85
+1.38%
$28.17$27.40257,727 shs$7.08 billion
07/11/2025$27.09$27.47
+1.40%
$27.59$26.91255,649 shs$6.98 billion
07/10/2025$26.12$27.09
+3.72%
$27.16$26.35367,302 shs$6.89 billion
07/09/2025$26.17$26.12
-0.19%
$26.37$25.97269,697 shs$6.64 billion

This page (NYSE:ZK) was last updated on 8/10/2025 by MarketBeat.com Staff
From Our Partners