5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
+24.75%
3 MONTH PERFORMANCE
+70.08%
6 MONTH PERFORMANCE
+30.29%
ZEEKR Intelligent Technology Holding Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $27.36 | $27.55 (0.69%) | $27.95 | $26.85 | 1.76 M | $6.34 B |
| 12/19/2024 | $27.35 | $27.31 (-0.15%) | $28.34 | $26.99 | 423,932 | $6.29 B |
| 12/18/2024 | $28.54 | $27.10 (-5.05%) | $28.72 | $27.10 | 480,524 | $6.24 B |
| 12/17/2024 | $26.95 | $28.87 (7.12%) | $29.30 | $26.40 | 700,787 | $6.65 B |
| 12/16/2024 | $27.10 | $27.00 (-0.37%) | $27.28 | $26.27 | 525,801 | $6.22 B |
| 12/13/2024 | $27.75 | $27.67 (-0.29%) | $27.91 | $26.90 | 392,736 | $6.37 B |
| 12/12/2024 | $28.34 | $28.19 (-0.53%) | $28.66 | $27.47 | 1.00 M | $6.49 B |
| 12/11/2024 | $27.98 | $28.30 (1.14%) | $28.44 | $26.80 | 697,713 | $6.51 B |
| 12/10/2024 | $27.99 | $28.21 (0.79%) | $28.50 | $27.11 | 743,544 | $6.49 B |
| 12/09/2024 | $27.65 | $29.47 (6.58%) | $30.28 | $26.62 | 1.92 M | $6.78 B |
| 12/06/2024 | $25.93 | $25.99 (0.23%) | $26.25 | $24.39 | 615,887 | $5.98 B |
| 12/05/2024 | $25.73 | $25.17 (-2.18%) | $26.35 | $24.89 | 410,057 | $5.79 B |
| 12/04/2024 | $24.46 | $26.12 (6.79%) | $26.33 | $24.08 | 869,200 | $6.01 B |
| 12/03/2024 | $23.80 | $24.26 (1.93%) | $24.46 | $23.70 | 553,400 | $5.58 B |
| 12/02/2024 | $24.10 | $23.96 (-0.58%) | $24.35 | $23.42 | 790,858 | $5.52 B |
| 11/29/2024 | $22.95 | $23.43 (2.09%) | $23.72 | $22.55 | 472,842 | $5.39 B |
| 11/27/2024 | $23.28 | $22.44 (-3.61%) | $24.38 | $21.95 | 959,700 | $5.17 B |
| 11/26/2024 | $22.66 | $22.36 (-1.32%) | $22.86 | $22.00 | 546,063 | $5.15 B |
| 11/25/2024 | $22.78 | $23.36 (2.55%) | $23.50 | $22.50 | 727,035 | $5.38 B |
| 11/22/2024 | $21.59 | $22.40 (3.75%) | $22.56 | $21.12 | 952,845 | $5.16 B |
| 11/21/2024 | $22.25 | $22.10 (-0.67%) | $22.39 | $21.32 | 717,300 | $5.09 B |
| 11/20/2024 | $20.89 | $22.72 (8.76%) | $22.76 | $20.88 | 926,600 | $5.23 B |
| 11/19/2024 | $21.61 | $20.94 (-3.1%) | $21.86 | $20.56 | 819,000 | $4.82 B |
| 11/18/2024 | $21.34 | $21.22 (-0.56%) | $22.26 | $20.50 | 1.44 M | $4.88 B |
| 11/15/2024 | $22.91 | $20.34 (-11.22%) | $22.91 | $20.25 | 2.65 M | $4.68 B |
| 11/14/2024 | $26.32 | $22.24 (-15.5%) | $26.50 | $21.33 | 5.11 M | $5.12 B |
| 11/13/2024 | $28.47 | $29.14 (2.35%) | $31.20 | $27.60 | 3.04 M | $6.71 B |
| 11/12/2024 | $26.88 | $26.00 (-3.27%) | $29.37 | $25.80 | 2.12 M | $5.98 B |
| 11/11/2024 | $25.21 | $28.36 (12.5%) | $28.60 | $25.21 | 1.34 M | $6.53 B |
| 11/08/2024 | $25.00 | $24.83 (-0.68%) | $25.07 | $23.94 | 954,133 | $5.72 B |
| 11/07/2024 | $26.87 | $25.47 (-5.21%) | $26.89 | $24.67 | 1.53 M | $5.86 B |
| 11/06/2024 | $25.99 | $25.04 (-3.66%) | $25.99 | $23.55 | 1.10 M | $5.76 B |
| 11/05/2024 | $25.59 | $26.63 (4.06%) | $27.26 | $25.59 | 972,567 | $6.13 B |
| 11/04/2024 | $25.94 | $25.35 (-2.27%) | $27.58 | $25.18 | 1.17 M | $5.84 B |
| 11/01/2024 | $25.58 | $25.41 (-0.66%) | $25.99 | $24.99 | 462,521 | $5.85 B |
| 10/31/2024 | $25.90 | $25.11 (-3.05%) | $25.90 | $24.05 | 750,484 | $5.78 B |
| 10/30/2024 | $26.12 | $26.37 (0.96%) | $26.73 | $24.95 | 667,300 | $6.07 B |
| 10/29/2024 | $29.00 | $26.52 (-8.55%) | $29.03 | $26.33 | 882,900 | $6.10 B |
| 10/28/2024 | $28.68 | $29.08 (1.39%) | $29.60 | $27.44 | 1.83 M | $6.69 B |
| 10/25/2024 | $23.46 | $28.85 (22.98%) | $29.11 | $23.46 | 2.67 M | $6.64 B |
| 10/24/2024 | $22.18 | $23.11 (4.19%) | $23.38 | $22.17 | 603,900 | $5.32 B |
| 10/23/2024 | $23.64 | $22.15 (-6.3%) | $23.80 | $21.75 | 1.11 M | $5.10 B |
| 10/22/2024 | $22.17 | $23.23 (4.78%) | $23.82 | $22.17 | 878,100 | $5.35 B |
| 10/21/2024 | $21.91 | $22.00 (0.41%) | $22.34 | $21.52 | 600,147 | $5.06 B |
| 10/18/2024 | $22.26 | $22.31 (0.22%) | $22.84 | $21.64 | 926,100 | $5.14 B |
| 10/17/2024 | $22.25 | $21.17 (-4.85%) | $22.40 | $20.71 | 1.12 M | $4.87 B |
| 10/16/2024 | $22.10 | $22.54 (1.99%) | $22.54 | $21.62 | 796,100 | $5.19 B |
| 10/15/2024 | $22.18 | $21.90 (-1.26%) | $22.70 | $21.61 | 1.01 M | $5.04 B |
| 10/14/2024 | $23.30 | $22.98 (-1.37%) | $23.35 | $22.23 | 1.01 M | $5.29 B |
| 10/11/2024 | $23.64 | $23.85 (0.89%) | $24.40 | $22.84 | 961,800 | $5.49 B |
| 10/10/2024 | $25.45 | $24.56 (-3.5%) | $25.83 | $24.22 | 849,407 | $5.65 B |
| 10/09/2024 | $25.35 | $25.15 (-0.79%) | $25.90 | $24.21 | 1.10 M | $5.79 B |
| 10/08/2024 | $24.48 | $26.01 (6.25%) | $26.23 | $24.00 | 1.53 M | $5.99 B |
| 10/07/2024 | $27.22 | $26.95 (-0.99%) | $31.50 | $26.21 | 4.09 M | $6.20 B |
| 10/04/2024 | $26.69 | $25.91 (-2.92%) | $27.48 | $25.03 | 1.32 M | $5.96 B |
| 10/03/2024 | $24.75 | $25.81 (4.28%) | $26.33 | $24.05 | 1.23 M | $5.94 B |
| 10/02/2024 | $27.23 | $25.95 (-4.7%) | $27.65 | $25.40 | 3.12 M | $5.97 B |
| 10/01/2024 | $23.15 | $24.61 (6.31%) | $24.61 | $22.37 | 1.80 M | $5.66 B |
| 09/30/2024 | $24.76 | $22.29 (-9.98%) | $25.30 | $22.16 | 3.23 M | $5.13 B |
| 09/27/2024 | $18.78 | $21.09 (12.3%) | $21.86 | $18.77 | 2.59 M | $4.85 B |
| 09/26/2024 | $18.80 | $18.33 (-2.5%) | $19.16 | $17.67 | 1.45 M | $4.22 B |
| 09/25/2024 | $17.54 | $17.47 (-0.4%) | $17.82 | $16.95 | 620,923 | $4.02 B |
| 09/24/2024 | $17.50 | $18.09 (3.37%) | $18.60 | $17.11 | 1.19 M | $4.16 B |
| 09/23/2024 | $15.92 | $16.48 (3.52%) | $16.68 | $15.47 | 457,700 | $3.79 B |