ZEEKR Intelligent Technology Holding Ltd (ZK)
21.06
-0.33
(-1.54%)
USD |
NYSE |
Jun 14, 16:00
21.11
+0.05
(+0.24%)
After-Hours: 20:00
ZEEKR Intelligent Technology Price: 21.06 for June 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 14, 2024 | 21.21 | 21.39 | 20.38 | 21.06 | 481256.0 |
| Jun 13, 2024 | 22.12 | 22.39 | 21.39 | 21.39 | 344761.0 |
| Jun 12, 2024 | 22.05 | 23.00 | 20.26 | 22.02 | 1.203M |
| Jun 11, 2024 | 24.56 | 24.68 | 21.42 | 22.12 | 1.329M |
| Jun 10, 2024 | 23.70 | 24.90 | 23.12 | 23.66 | 318835.0 |
| Jun 07, 2024 | 23.99 | 24.40 | 23.60 | 23.74 | 278586.0 |
| Jun 06, 2024 | 23.94 | 24.69 | 23.54 | 24.04 | 361963.0 |
| Jun 05, 2024 | 25.67 | 26.40 | 23.57 | 23.84 | 660444.0 |
| Jun 04, 2024 | 25.81 | 26.30 | 25.28 | 25.67 | 535355.0 |
| Jun 03, 2024 | 25.59 | 25.95 | 24.82 | 25.62 | 288266.0 |
| May 31, 2024 | 24.56 | 25.49 | 24.10 | 25.20 | 247700.0 |
| May 30, 2024 | 23.52 | 25.66 | 23.25 | 24.64 | 786486.0 |
| May 29, 2024 | 24.23 | 24.73 | 23.46 | 23.52 | 379084.0 |
| May 28, 2024 | 23.82 | 24.83 | 22.26 | 24.63 | 1.380M |
| May 24, 2024 | 26.13 | 26.36 | 23.17 | 23.38 | 1.110M |
| May 23, 2024 | 26.10 | 26.99 | 25.82 | 25.92 | 448692.0 |
| May 22, 2024 | 27.21 | 27.35 | 25.77 | 26.61 | 710994.0 |
| May 21, 2024 | 26.73 | 28.94 | 26.53 | 27.04 | 933098.0 |
| May 20, 2024 | 26.30 | 27.56 | 25.74 | 27.11 | 750792.0 |
| May 17, 2024 | 26.31 | 26.68 | 25.73 | 26.00 | 875754.0 |
| May 16, 2024 | 26.23 | 27.45 | 25.55 | 26.61 | 1.259M |
| May 15, 2024 | 27.40 | 27.77 | 25.30 | 26.74 | 1.995M |
| May 14, 2024 | 29.20 | 29.70 | 26.40 | 27.63 | 2.834M |
| May 13, 2024 | 30.10 | 32.24 | 29.00 | 29.04 | 5.323M |
| May 10, 2024 | 26.00 | 29.36 | 25.51 | 28.26 | 9.710M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.06
Minimum
Jun 14 2024
29.04
Maximum
May 13 2024
25.02
Average
25.20
Median
May 31 2024
Price Benchmarks
| NIO Inc | 4.33 |
| Li Auto Inc | 18.80 |
| XPeng Inc | 7.19 |
| BYD Co Ltd | 58.20 |
| Tesla Inc | 178.01 |
Price Related Metrics
| PS Ratio | 0.6574 |
| Price to Free Cash Flow | 97.78 |
| Earnings Yield | -24.61% |
| Market Cap | 5.214B |