Canada markets closed

ZEEKR Intelligent Technology Holding Limited (ZK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.16-1.37 (-6.08%)
At close: 04:00PM EDT
21.55 +0.39 (+1.84%)
After hours: 07:53PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202421.8322.1121.1521.1621.16209,800
Jun 20, 202421.8322.5520.7422.5322.53358,800
Jun 18, 202420.3821.6620.3721.3821.38195,900
Jun 17, 202420.9621.2020.0420.4720.47349,500
Jun 14, 202421.2121.3920.3821.0621.06481,300
Jun 13, 202422.1222.3921.3921.3921.39344,800
Jun 12, 202422.0523.0020.2622.0222.021,203,100
Jun 11, 202424.5624.6821.4222.1222.121,328,500
Jun 10, 202423.7024.9023.1323.6623.66318,800
Jun 07, 202423.9924.4023.6023.7423.74278,500
Jun 06, 202423.9424.6923.5424.0424.04362,000
Jun 05, 202425.6726.4023.5723.8423.84660,400
Jun 04, 202425.8126.3025.2825.6725.67535,400
Jun 03, 202425.5925.9524.8225.6225.62288,200
May 31, 202424.5625.4924.1025.2025.20247,600
May 30, 202423.5225.6623.2524.6424.64786,400
May 29, 202424.2324.7323.4623.5223.52379,100
May 28, 202423.8224.8322.2624.6324.631,379,500
May 24, 202426.1326.3623.1723.3823.381,103,900
May 23, 202426.1026.9925.8225.9225.92448,700
May 22, 202427.2127.3525.7726.6126.61711,000
May 21, 202426.7328.9426.5327.0427.04933,100
May 20, 202426.3027.5625.7427.1127.11750,800
May 17, 202426.3126.6825.7326.0026.00875,800
May 16, 202426.2327.4525.5526.6126.611,258,600
May 15, 202427.4027.7725.3026.7426.741,995,100
May 14, 202429.2029.7026.4027.6327.632,833,700
May 13, 202430.1032.2429.0029.0429.045,322,900
May 10, 202426.0029.3625.5128.2628.269,709,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.