5 DAY PERFORMANCE
-8.98%
1 MONTH PERFORMANCE
-34.03%
3 MONTH PERFORMANCE
-25.62%
6 MONTH PERFORMANCE
-15.02%
YEAR-TO-DATE PERFORMANCE
-33.19%
ZEEKR Intelligent Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $19.20 | $18.98 (-1.15%) | $19.36 | $18.63 | 346,049 | $4.37 B |
| 04/16/2025 | $18.75 | $19.08 (1.76%) | $19.75 | $18.30 | 934,620 | $4.39 B |
| 04/15/2025 | $20.96 | $19.49 (-7.01%) | $21.07 | $19.37 | 782,728 | $4.49 B |
| 04/14/2025 | $21.65 | $21.38 (-1.25%) | $21.74 | $21.00 | 714,828 | $4.92 B |
| 04/11/2025 | $21.37 | $20.83 (-2.53%) | $21.55 | $19.99 | 511,915 | $4.79 B |
| 04/10/2025 | $20.50 | $20.48 (-0.1%) | $21.35 | $19.50 | 766,139 | $4.71 B |
| 04/09/2025 | $19.47 | $20.27 (4.11%) | $20.85 | $18.35 | 1.06 M | $4.67 B |
| 04/08/2025 | $21.33 | $19.36 (-9.24%) | $21.42 | $18.70 | 1.26 M | $4.46 B |
| 04/07/2025 | $19.97 | $20.51 (2.7%) | $21.73 | $19.30 | 891,876 | $4.72 B |
| 04/04/2025 | $22.00 | $21.30 (-3.18%) | $22.41 | $20.42 | 953,815 | $4.90 B |
| 04/03/2025 | $22.98 | $23.70 (3.13%) | $23.82 | $22.80 | 394,688 | $5.46 B |
| 04/02/2025 | $23.60 | $23.57 (-0.13%) | $24.10 | $23.34 | 337,127 | $5.43 B |
| 04/01/2025 | $24.54 | $23.97 (-2.32%) | $24.69 | $23.28 | 576,214 | $5.52 B |
| 03/31/2025 | $24.11 | $24.09 (-0.08%) | $24.66 | $23.80 | 462,785 | $5.55 B |
| 03/28/2025 | $24.81 | $24.26 (-2.22%) | $24.84 | $23.95 | 430,260 | $5.58 B |
| 03/27/2025 | $25.72 | $24.80 (-3.58%) | $25.72 | $24.16 | 999,500 | $5.71 B |
| 03/26/2025 | $26.19 | $25.77 (-1.6%) | $26.25 | $25.45 | 526,408 | $5.93 B |
| 03/25/2025 | $25.50 | $26.16 (2.59%) | $26.37 | $25.00 | 628,100 | $6.02 B |
| 03/24/2025 | $27.40 | $25.65 (-6.39%) | $27.40 | $25.51 | 808,600 | $5.90 B |
| 03/21/2025 | $26.00 | $27.06 (4.08%) | $27.48 | $25.94 | 839,929 | $6.23 B |
| 03/20/2025 | $27.77 | $26.20 (-5.65%) | $27.86 | $25.25 | 1.38 M | $6.63 B |
| 03/19/2025 | $29.00 | $28.24 (-2.62%) | $29.24 | $27.73 | 747,519 | $7.15 B |
| 03/18/2025 | $30.40 | $28.74 (-5.46%) | $30.46 | $28.10 | 906,109 | $7.27 B |
| 03/17/2025 | $31.01 | $30.08 (-3%) | $31.25 | $28.50 | 883,531 | $6.92 B |
| 03/14/2025 | $30.79 | $31.23 (1.43%) | $31.59 | $30.31 | 560,628 | $7.19 B |
| 03/13/2025 | $30.50 | $29.75 (-2.46%) | $30.90 | $29.19 | 435,614 | $6.85 B |
| 03/12/2025 | $31.50 | $30.84 (-2.1%) | $31.56 | $29.94 | 864,293 | $7.10 B |
| 03/11/2025 | $29.26 | $32.84 (12.24%) | $33.32 | $29.04 | 1.44 M | $7.56 B |
| 03/10/2025 | $30.40 | $27.72 (-8.82%) | $30.50 | $27.30 | 936,000 | $6.38 B |
| 03/07/2025 | $30.00 | $31.36 (4.53%) | $32.08 | $29.78 | 711,541 | $7.22 B |
| 03/06/2025 | $28.62 | $30.01 (4.86%) | $30.65 | $28.50 | 1.31 M | $6.91 B |
| 03/05/2025 | $26.45 | $28.62 (8.2%) | $28.80 | $26.43 | 828,100 | $6.59 B |
| 03/04/2025 | $25.04 | $25.97 (3.71%) | $26.84 | $25.03 | 637,691 | $5.98 B |
| 03/03/2025 | $26.82 | $25.08 (-6.49%) | $27.25 | $24.66 | 625,500 | $5.77 B |
| 02/28/2025 | $24.38 | $26.85 (10.13%) | $27.00 | $24.18 | 834,514 | $6.18 B |
| 02/27/2025 | $25.13 | $26.25 (4.46%) | $28.26 | $25.13 | 1.17 M | $6.04 B |
| 02/26/2025 | $24.27 | $25.16 (3.67%) | $25.98 | $24.26 | 691,044 | $5.79 B |
| 02/25/2025 | $24.21 | $23.71 (-2.07%) | $24.21 | $23.06 | 381,495 | $5.46 B |
| 02/24/2025 | $24.56 | $23.63 (-3.79%) | $24.56 | $23.01 | 612,549 | $5.44 B |
| 02/21/2025 | $25.02 | $24.47 (-2.2%) | $25.80 | $24.42 | 648,733 | $5.63 B |
| 02/20/2025 | $25.87 | $24.50 (-5.3%) | $26.14 | $24.21 | 644,379 | $5.64 B |
| 02/19/2025 | $25.55 | $25.30 (-0.98%) | $26.50 | $25.25 | 613,000 | $5.82 B |
| 02/18/2025 | $26.90 | $25.30 (-5.95%) | $26.95 | $24.86 | 779,633 | $5.82 B |
| 02/14/2025 | $25.96 | $26.33 (1.43%) | $26.54 | $25.01 | 1.05 M | $6.06 B |
| 02/13/2025 | $24.66 | $24.85 (0.77%) | $25.30 | $24.50 | 681,450 | $5.72 B |
| 02/12/2025 | $24.82 | $24.79 (-0.12%) | $25.30 | $24.39 | 413,119 | $5.71 B |
| 02/11/2025 | $25.10 | $24.33 (-3.07%) | $25.38 | $24.22 | 493,474 | $5.60 B |
| 02/10/2025 | $27.00 | $25.73 (-4.7%) | $27.19 | $25.48 | 504,721 | $5.92 B |
| 02/07/2025 | $27.79 | $26.52 (-4.57%) | $28.50 | $25.80 | 920,900 | $6.10 B |
| 02/06/2025 | $25.80 | $27.00 (4.65%) | $27.45 | $25.70 | 1.04 M | $6.22 B |
| 02/05/2025 | $25.09 | $25.14 (0.2%) | $25.31 | $24.66 | 325,521 | $5.79 B |
| 02/04/2025 | $25.97 | $25.25 (-2.77%) | $26.33 | $25.19 | 567,812 | $5.81 B |
| 02/03/2025 | $25.29 | $25.03 (-1.03%) | $26.10 | $24.90 | 382,100 | $5.76 B |
| 01/31/2025 | $26.49 | $26.14 (-1.32%) | $27.65 | $26.05 | 610,798 | $6.02 B |
| 01/30/2025 | $25.31 | $26.42 (4.39%) | $27.34 | $25.20 | 471,483 | $6.08 B |
| 01/29/2025 | $25.39 | $25.01 (-1.5%) | $25.39 | $24.67 | 355,838 | $5.76 B |
| 01/28/2025 | $26.10 | $25.01 (-4.18%) | $26.10 | $24.21 | 518,530 | $5.76 B |
| 01/27/2025 | $25.50 | $25.99 (1.92%) | $26.37 | $25.00 | 721,900 | $5.98 B |
| 01/24/2025 | $25.60 | $25.95 (1.37%) | $26.19 | $24.95 | 288,951 | $5.97 B |
| 01/23/2025 | $26.15 | $25.32 (-3.17%) | $26.66 | $25.03 | 323,675 | $5.83 B |
| 01/22/2025 | $26.20 | $26.26 (0.23%) | $26.61 | $25.50 | 506,800 | $6.04 B |
| 01/21/2025 | $26.10 | $26.48 (1.46%) | $26.49 | $25.59 | 476,816 | $6.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
