Zeekr Intelligent (ZK) | Stock Price History & Returns | 2024 - 2025
Zeekr Intelligent Technology Inc. ADR Mid-cap Consumer Cyclical
Zeekr Intelligent Historical Price Chart
Zeekr Intelligent Historical Price Data
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Dec 23, 2025 | $26.73 | 0.00% | $26.73 | $26.73 | $26.73 | N/A |
| Dec 22, 2025 | $26.73 | 0.00% | $26.73 | $26.73 | $26.73 | N/A |
| Dec 19, 2025 | $26.73 | +0.49% | $26.72 | $26.77 | $26.60 | 1.2M |
| Dec 18, 2025 | $26.60 | -0.23% | $26.71 | $26.75 | $26.56 | 605.3K |
| Dec 17, 2025 | $26.66 | -0.37% | $26.74 | $26.77 | $26.66 | 354.5K |
| Dec 16, 2025 | $26.76 | +0.07% | $26.73 | $26.76 | $26.72 | 141.3K |
| Dec 15, 2025 | $26.74 | +0.04% | $26.78 | $26.78 | $26.72 | 156.6K |
| Dec 12, 2025 | $26.73 | -0.26% | $26.78 | $26.79 | $26.72 | 82.3K |
| Dec 11, 2025 | $26.80 | +0.22% | $26.72 | $26.80 | $26.72 | 95.4K |
| Dec 10, 2025 | $26.74 | -0.11% | $26.85 | $26.85 | $26.72 | 115.1K |
| Dec 9, 2025 | $26.77 | -0.04% | $26.84 | $26.88 | $26.72 | 126.6K |
| Dec 8, 2025 | $26.78 | +0.45% | $26.65 | $26.88 | $26.64 | 384.7K |
| Dec 5, 2025 | $26.66 | -0.49% | $26.69 | $26.75 | $26.65 | 236.2K |
| Dec 4, 2025 | $26.79 | +0.34% | $26.76 | $26.79 | $26.68 | 146.2K |
| Dec 3, 2025 | $26.70 | +0.04% | $26.71 | $26.71 | $26.62 | 297.6K |
| Dec 2, 2025 | $26.69 | -0.07% | $26.65 | $26.73 | $26.65 | 439.0K |
| Dec 1, 2025 | $26.71 | 0.00% | $26.64 | $26.77 | $26.64 | 744.1K |
| Nov 28, 2025 | $26.71 | -0.26% | $26.78 | $26.81 | $26.69 | 375.3K |
| Nov 26, 2025 | $26.78 | -0.30% | $26.77 | $26.85 | $26.75 | 479.1K |
| Nov 25, 2025 | $26.86 | +0.07% | $26.85 | $26.86 | $26.73 | 1.1M |
| Nov 24, 2025 | $26.84 | -0.04% | $27.00 | $27.00 | $26.78 | 493.3K |
| Nov 21, 2025 | $26.85 | -0.44% | $26.72 | $26.97 | $26.65 | 503.0K |
| Nov 20, 2025 | $26.97 | -0.85% | $26.92 | $27.08 | $26.82 | 670.8K |
| Nov 19, 2025 | $27.20 | +0.78% | $27.01 | $27.22 | $26.96 | 226.1K |
| Nov 18, 2025 | $26.99 | -0.63% | $26.98 | $27.06 | $26.95 | 270.0K |
| Nov 14, 2025 | $27.44 | -0.36% | $27.70 | $27.78 | $27.41 | 99.6K |
| Nov 13, 2025 | $27.54 | -0.72% | $27.59 | $27.68 | $27.30 | 146.3K |
| Nov 12, 2025 | $27.74 | -1.07% | $27.79 | $27.89 | $27.58 | 97.5K |
| Nov 11, 2025 | $28.04 | +0.50% | $28.00 | $28.14 | $27.91 | 163.3K |
| Nov 10, 2025 | $27.90 | +1.20% | $27.68 | $27.99 | $27.58 | 98.5K |
| Nov 7, 2025 | $27.57 | -1.18% | $27.68 | $27.72 | $27.38 | 163.2K |
| Nov 6, 2025 | $27.90 | +1.45% | $27.78 | $28.25 | $27.69 | 173.9K |
| Nov 5, 2025 | $27.50 | +0.18% | $27.75 | $27.79 | $27.46 | 72.1K |
| Nov 4, 2025 | $27.45 | -1.44% | $27.70 | $27.70 | $27.32 | 204.6K |
| Nov 3, 2025 | $27.85 | -2.38% | $28.38 | $28.39 | $27.80 | 232.3K |
| Oct 31, 2025 | $28.53 | -1.18% | $28.54 | $28.62 | $28.32 | 135.6K |
| Oct 30, 2025 | $28.87 | -0.55% | $28.93 | $29.16 | $28.75 | 99.2K |
| Oct 29, 2025 | $29.03 | +0.10% | $29.16 | $29.34 | $28.93 | 195.9K |
| Oct 28, 2025 | $29.00 | -0.17% | $28.91 | $29.18 | $28.81 | 325.5K |
| Oct 27, 2025 | $29.05 | -3.71% | $30.06 | $30.06 | $28.98 | 536.9K |
| Oct 24, 2025 | $30.17 | +1.72% | $29.56 | $30.41 | $29.56 | 220.8K |
| Oct 23, 2025 | $29.66 | -0.80% | $30.00 | $30.04 | $29.59 | 453.2K |
| Oct 22, 2025 | $29.90 | -0.40% | $29.83 | $30.22 | $29.81 | 434.9K |
| Oct 21, 2025 | $30.02 | +0.60% | $30.24 | $30.26 | $29.92 | 665.6K |
| Oct 20, 2025 | $29.84 | +4.48% | $29.68 | $29.89 | $29.61 | 427.0K |
| Oct 17, 2025 | $28.56 | -3.12% | $28.92 | $28.95 | $28.33 | 221.4K |
| Oct 16, 2025 | $29.48 | +1.03% | $29.64 | $29.70 | $29.19 | 334.3K |
| Oct 15, 2025 | $29.18 | +2.46% | $29.56 | $29.80 | $28.91 | 551.5K |
| Oct 14, 2025 | $28.48 | -2.67% | $28.72 | $28.88 | $28.31 | 356.2K |
| Oct 13, 2025 | $29.26 | +1.95% | $28.99 | $29.46 | $28.95 | 456.3K |
| Oct 10, 2025 | $28.70 | -3.98% | $29.79 | $29.80 | $28.34 | 816.2K |
| Oct 9, 2025 | $29.89 | -1.16% | $30.50 | $30.54 | $29.89 | 545.0K |
| Oct 8, 2025 | $30.24 | +2.61% | $30.50 | $30.66 | $30.19 | 395.6K |
| Oct 7, 2025 | $29.47 | -1.37% | $30.04 | $30.09 | $29.35 | 306.7K |
| Oct 6, 2025 | $29.88 | -0.13% | $30.09 | $30.09 | $29.62 | 185.0K |
| Oct 3, 2025 | $29.92 | -0.86% | $30.18 | $30.39 | $29.56 | 273.3K |
| Oct 2, 2025 | $30.18 | +0.10% | $30.55 | $30.57 | $30.14 | 547.0K |
| Oct 1, 2025 | $30.15 | -1.08% | $30.02 | $30.47 | $29.89 | 430.1K |
| Sep 30, 2025 | $30.48 | +4.10% | $30.54 | $30.83 | $30.04 | 720.8K |
| Sep 29, 2025 | $29.28 | +1.60% | $29.54 | $29.73 | $29.03 | 279.5K |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | $26.73 | 0.00% | $26.73 | $26.73 | $26.73 | N/A |
| Dec 15, 2025 | $26.73 | 0.00% | $26.78 | $26.78 | $26.56 | 2.5M |
| Dec 8, 2025 | $26.73 | +0.26% | $26.65 | $26.88 | $26.64 | 804.1K |
| Dec 1, 2025 | $26.66 | -0.19% | $26.64 | $26.79 | $26.62 | 1.9M |
| Nov 24, 2025 | $26.71 | -0.52% | $27.00 | $27.00 | $26.69 | 2.5M |
| Nov 17, 2025 | $26.85 | -2.15% | $27.00 | $27.35 | $26.65 | 1.9M |
| Nov 10, 2025 | $27.44 | -0.47% | $27.68 | $28.14 | $27.30 | 619.4K |
| Nov 3, 2025 | $27.57 | -3.36% | $28.38 | $28.39 | $27.32 | 861.3K |
| Oct 27, 2025 | $28.53 | -5.44% | $30.06 | $30.06 | $28.02 | 1.3M |
| Oct 20, 2025 | $30.17 | +5.64% | $29.68 | $30.41 | $29.52 | 2.2M |
| Oct 13, 2025 | $28.56 | -0.49% | $28.99 | $29.80 | $28.31 | 1.9M |
| Oct 6, 2025 | $28.70 | -4.08% | $30.09 | $30.66 | $28.34 | 2.2M |
| Sep 29, 2025 | $29.92 | +3.82% | $29.54 | $30.83 | $29.03 | 2.3M |
| Sep 22, 2025 | $28.82 | -3.74% | $29.74 | $29.75 | $28.57 | 1.3M |
| Sep 15, 2025 | $29.94 | +2.89% | $29.10 | $31.13 | $29.06 | 4.4M |
| Sep 8, 2025 | $29.10 | +0.34% | $28.82 | $29.75 | $28.34 | 2.9M |
| Sep 1, 2025 | $29.00 | -1.46% | $29.10 | $29.31 | $28.28 | 4.8M |
| Aug 25, 2025 | $29.43 | -4.17% | $30.68 | $31.08 | $29.05 | 3.5M |
| Aug 18, 2025 | $30.71 | +4.78% | $30.05 | $31.71 | $28.90 | 5.7M |
| Aug 11, 2025 | $29.31 | +1.24% | $29.21 | $29.96 | $28.85 | 2.5M |
| Aug 4, 2025 | $28.95 | +3.39% | $28.36 | $29.38 | $28.02 | 860.2K |
| Jul 28, 2025 | $28.00 | -5.50% | $29.80 | $29.85 | $27.08 | 992.1K |
| Jul 21, 2025 | $29.63 | -1.46% | $29.00 | $29.78 | $28.64 | 1.5M |
| Jul 14, 2025 | $30.07 | +9.46% | $27.53 | $30.36 | $27.40 | 3.1M |
| Jul 7, 2025 | $27.47 | +5.82% | $25.78 | $27.59 | $25.74 | 1.3M |
| Jun 30, 2025 | $25.96 | -0.80% | $25.96 | $26.43 | $25.27 | 1.7M |
| Jun 23, 2025 | $26.17 | +0.89% | $25.98 | $26.85 | $25.90 | 2.7M |
| Jun 16, 2025 | $25.94 | +0.12% | $26.51 | $26.68 | $25.87 | 2.0M |
| Jun 9, 2025 | $25.91 | -1.82% | $26.59 | $26.80 | $25.90 | 2.1M |
| Jun 2, 2025 | $26.39 | +0.38% | $26.20 | $27.40 | $25.92 | 2.0M |
| May 26, 2025 | $26.29 | -9.87% | $27.40 | $28.20 | $26.01 | 2.4M |
| May 19, 2025 | $29.17 | -0.58% | $28.71 | $30.30 | $28.43 | 3.4M |
| May 12, 2025 | $29.34 | +4.45% | $28.52 | $29.67 | $27.22 | 5.3M |
| May 8, 2025 | $26.05 | +3.41% | $25.45 | $26.39 | $25.45 | 347.3K |
| May 7, 2025 | $25.19 | +11.51% | $24.94 | $25.20 | $24.58 | 5.0M |
| May 5, 2025 | $28.09 | +24.51% | $22.30 | $28.14 | $21.86 | 9.2M |
| Apr 28, 2025 | $22.56 | +7.43% | $21.18 | $22.87 | $20.91 | 2.6M |
| Apr 21, 2025 | $21.00 | +10.64% | $19.04 | $21.06 | $17.91 | 3.8M |
| Apr 14, 2025 | $18.98 | -8.88% | $21.65 | $21.74 | $18.30 | 2.8M |
| Apr 7, 2025 | $20.83 | -2.21% | $19.97 | $21.73 | $18.35 | 4.5M |
| Mar 31, 2025 | $21.30 | -12.20% | $24.11 | $24.69 | $20.42 | 2.7M |
| Mar 24, 2025 | $24.26 | -10.35% | $27.40 | $27.40 | $23.95 | 3.4M |
| Mar 17, 2025 | $27.06 | -13.35% | $31.01 | $31.25 | $25.25 | 4.8M |
| Mar 10, 2025 | $31.23 | -0.41% | $30.40 | $33.32 | $27.30 | 4.2M |
| Mar 3, 2025 | $31.36 | +16.80% | $26.82 | $32.08 | $24.66 | 4.1M |
| Feb 24, 2025 | $26.85 | +9.73% | $24.56 | $28.25 | $23.01 | 3.7M |
| Feb 17, 2025 | $24.47 | -7.06% | $26.90 | $26.95 | $24.21 | 2.7M |
| Feb 10, 2025 | $26.33 | -0.72% | $27.00 | $27.19 | $24.22 | 3.1M |
| Feb 3, 2025 | $26.52 | +1.45% | $25.29 | $28.50 | $24.66 | 3.2M |
| Jan 27, 2025 | $26.14 | +0.73% | $25.50 | $27.65 | $24.21 | 2.7M |
| Jan 20, 2025 | $25.95 | +1.80% | $26.10 | $26.66 | $24.95 | 1.6M |
| Jan 13, 2025 | $25.49 | -8.28% | $27.16 | $28.22 | $24.62 | 2.1M |
| Jan 6, 2025 | $27.79 | -2.25% | $29.46 | $29.61 | $27.54 | 1.4M |
| Dec 30, 2024 | $28.43 | -2.64% | $28.93 | $29.50 | $26.08 | 1.9M |
| Dec 23, 2024 | $29.20 | +5.99% | $27.85 | $32.76 | $27.05 | 3.4M |
| Dec 16, 2024 | $27.55 | -0.43% | $27.10 | $29.30 | $26.27 | 3.9M |
| Dec 9, 2024 | $27.67 | +6.46% | $27.65 | $30.28 | $26.62 | 4.8M |
| Dec 2, 2024 | $25.99 | +10.93% | $24.10 | $26.34 | $23.42 | 3.2M |
| Nov 25, 2024 | $23.43 | +4.60% | $22.78 | $24.38 | $21.95 | 2.7M |
| Nov 18, 2024 | $22.40 | +10.13% | $21.34 | $22.75 | $20.50 | 4.9M |
| Date | Close | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Dec 1, 2025 | $26.73 | +0.07% | $26.64 | $26.88 | $26.56 | 5.2M |
| Nov 1, 2025 | $26.71 | -6.38% | $28.38 | $28.39 | $26.65 | 5.8M |
| Oct 1, 2025 | $28.53 | -6.40% | $30.02 | $30.66 | $28.02 | 8.9M |
| Sep 1, 2025 | $30.48 | +3.57% | $29.10 | $31.13 | $28.28 | 14.5M |
| Aug 1, 2025 | $29.43 | +4.21% | $27.20 | $31.71 | $27.08 | 12.7M |
| Jul 1, 2025 | $28.24 | +10.75% | $26.01 | $30.36 | $25.50 | 7.4M |
| Jun 1, 2025 | $25.50 | -3.00% | $26.20 | $27.40 | $25.27 | 9.9M |
| May 8, 2025 | $26.05 | +3.41% | $25.45 | $26.39 | $25.45 | 347.3K |
| May 7, 2025 | $25.19 | +11.51% | $24.94 | $25.20 | $24.58 | 5.0M |
| May 1, 2025 | $26.29 | +22.28% | $21.85 | $30.30 | $21.13 | 21.2M |
| Apr 1, 2025 | $21.50 | -10.75% | $24.54 | $24.69 | $17.91 | 15.1M |
| Mar 1, 2025 | $24.09 | -10.28% | $26.82 | $33.32 | $23.80 | 17.0M |
| Feb 1, 2025 | $26.85 | +2.72% | $25.29 | $28.50 | $23.01 | 12.8M |
| Jan 1, 2025 | $26.14 | -7.89% | $27.91 | $29.61 | $24.21 | 8.8M |
| Dec 1, 2024 | $28.38 | +21.13% | $24.10 | $32.76 | $23.42 | 16.2M |
| Nov 1, 2024 | $23.43 | -6.69% | $25.58 | $31.20 | $20.25 | 28.0M |
| Oct 1, 2024 | $25.11 | +12.65% | $23.15 | $31.50 | $20.71 | 30.8M |
| Sep 1, 2024 | $22.29 | +37.76% | $16.00 | $25.30 | $15.12 | 15.9M |
| Aug 1, 2024 | $16.18 | -4.71% | $17.02 | $18.71 | $13.00 | 10.5M |
| Jul 1, 2024 | $16.98 | -9.87% | $19.19 | $19.91 | $16.73 | 9.5M |
| Jun 1, 2024 | $18.84 | -25.24% | $25.59 | $26.40 | $18.33 | 8.8M |
| May 1, 2024 | $25.20 | 0.00% | $26.00 | $32.24 | $22.26 | 28.7M |
| Date | Close | Change % | Dividends | Total Return % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2025 | $26.73 | -5.81% | - | -5.81% | $27.91 | $33.32 | $17.91 | 144.5M |
| 2024 | $28.38 | 0.00% | - | 0.00% | $26.00 | $32.76 | $13.00 | 148.5M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
How Zeekr Intelligent Performed Against the Market & Sector
Stock (...):
Loading...
Market (...):
Loading...
Sector (...):
Loading...
Zeekr Intelligent Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1Y | 3Y | 5Y | 10Y | 15Y | 20Y |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.85B Mid-cap | -0.11% | -0.41% | -7.44% | 2.81% | 30.33% | -8.46% | -5.41% | -5.41% | -5.41% | -5.41% | -5.41% | |
|
Lucid
LCID
|
2.30B Mid-cap | 3.14% | -13.08% | -46.92% | -55.55% | -52.91% | -75.24% | -91.98% | -77.78% | -47.42% | -47.42% | -47.42% |
|
Tesla
TSLA
|
1.41T Mega-cap | 0.54% | -2.63% | 3.94% | -13.50% | -6.15% | 24.94% | 56.00% | 95.62% | 2,730.29% | 22,862.15% | 31,652.34% |
|
VinFast Auto
VFS
|
10.20B Large-cap | 3.93% | -17.23% | 4.97% | -8.65% | -6.21% | -10.51% | -69.51% | -67.46% | -67.46% | -67.46% | -67.46% |
| 70.80B Large-cap | 0.36% | 12.30% | 15.24% | 2.55% | 3.82% | 67.52% | 114.70% | 38.70% | 178.82% | 181.03% | 2,235.24% | |
|
Ferrari N.V
RACE
|
87.05B Large-cap | 4.97% | 14.90% | 10.38% | 0.12% | -0.76% | -23.42% | 15.22% | 77.38% | 742.22% | 529.50% | 529.50% |
Calculate Your Zeekr Intelligent Investment Returns
Long-Term Investment Performance Analysis
Zeekr Intelligent stock price in May 2024 was $28.26, A $1,000.00 lump sum investment in Zeekr Intelligent made 1 years ago would be worth approximately $945.86 today, representing a negative return of -5.41%. This translates to an annualized return (CAGR) of -3.35%.
1 Year 7 Months Investment Scenario (May 2024 - Dec 2025)
Initial Investment
$1,000.00
Current Value
$945.86
Annual Return (CAGR)
-3.35%
Shares Owned
Investment Breakdown
Value Comparison
Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.
Frequently Asked Questions
- How has Zeekr Intelligent (ZK) stock performed during last 12 months?
Over the last 12 months, Zeekr Intelligent has delivered a total return of -8.5%.
- 52-Week High reached $33.32 on N/A.
- 52-Week Low touched $17.91 on N/A.
- Current Price trading at $26.73 as of July 19, 2026.
- What is Zeekr Intelligent's (ZK) total stock return over the past 5 years?
Over the past 5 years, investing $10,000.00 in Zeekr Intelligent (zk) would have grown to approximately $9,459.00 as of July 19, 2026, representing a total return of -5.4%.
This represents a compound annual growth rate (CAGR) of -1.1% over the 5-year period.
- How does Zeekr Intelligent's Stock 10-year annualized return compare to the Consumer Cyclical sector?
Zeekr Intelligent (zk) has delivered an annualized return of -0.6% over the past 10 years.
To illustrate: $10,000.00 invested in Zeekr Intelligent would have grown to $9,459.00 over this 10-year period.
This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.
- What was Zeekr Intelligent's best-performing year historically?
Zeekr Intelligent (zk) has achieved its strongest performance over the 3 years period, delivering a total return of -5.4%.
- What is the longest period of consecutive yearly growth Zeekr Intelligent has achieved historically?
Zeekr Intelligent (zk) shows the following performance across different time periods:
Negative Returns: 12 months (-8.5%), 3 years (-5.4%), 5 years (-5.4%), 10 years (-5.4%)
This represents mixed performance in delivering positive returns across different time horizons.
For more common questions about our data, please visit our About Data page.
Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.