5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+2.18%
3 MONTH PERFORMANCE
-29.75%
6 MONTH PERFORMANCE
+17.08%
YEAR-TO-DATE PERFORMANCE
-50.53%
1 YEAR PERFORMANCE
-53.48%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.79 | $2.81 (0.72%) | $2.87 | $2.79 | 3,525 | |
| 12/26/2024 | $2.82 | $2.88 (2.13%) | $2.98 | $2.81 | 11,973 | $11.63 M |
| 12/24/2024 | $2.76 | $2.98 (7.97%) | $2.99 | $2.76 | 8,200 | $12.03 M |
| 12/23/2024 | $2.74 | $2.87 (4.74%) | $2.87 | $2.74 | 5,100 | $11.59 M |
| 12/20/2024 | $2.74 | $2.80 (2.19%) | $2.82 | $2.73 | 5,326 | $11.30 M |
| 12/19/2024 | $2.76 | $2.79 (1.09%) | $2.94 | $2.73 | 5,400 | $11.26 M |
| 12/18/2024 | $2.88 | $2.82 (-2.08%) | $2.89 | $2.80 | 11,600 | $45.54 M |
| 12/17/2024 | $2.98 | $2.89 (-3.02%) | $3.00 | $2.80 | 9,017 | $46.67 M |
| 12/16/2024 | $2.83 | $3.05 (7.77%) | $3.05 | $2.79 | 10,250 | $49.25 M |
| 12/13/2024 | $2.78 | $2.90 (4.32%) | $2.92 | $2.78 | 4,046 | $46.83 M |
| 12/12/2024 | $2.84 | $2.78 (-2.11%) | $2.95 | $2.78 | 3,346 | $44.89 M |
| 12/11/2024 | $3.10 | $2.97 (-4.19%) | $3.10 | $2.91 | 7,718 | $47.96 M |
| 12/10/2024 | $3.01 | $3.08 (2.33%) | $3.10 | $3.00 | 10,939 | $49.74 M |
| 12/09/2024 | $2.73 | $3.09 (13.19%) | $3.10 | $2.73 | 16,449 | $49.90 M |
| 12/06/2024 | $2.87 | $2.73 (-4.88%) | $2.87 | $2.73 | 4,406 | $44.09 M |
| 12/05/2024 | $2.93 | $2.76 (-5.8%) | $2.94 | $2.76 | 8,012 | $44.57 M |
| 12/04/2024 | $2.88 | $2.89 (0.35%) | $3.09 | $2.87 | 12,400 | $46.67 M |
| 12/03/2024 | $2.95 | $2.97 (0.68%) | $3.08 | $2.87 | 5,907 | $47.96 M |
| 12/02/2024 | $3.00 | $2.96 (-1.33%) | $3.33 | $2.95 | 30,100 | $47.80 M |
| 11/29/2024 | $2.73 | $3.14 (15.02%) | $3.20 | $2.73 | 6,700 | $50.71 M |
| 11/27/2024 | $2.85 | $2.75 (-3.51%) | $2.90 | $2.71 | 8,300 | $44.41 M |
| 11/26/2024 | $2.86 | $2.96 (3.5%) | $3.00 | $2.85 | 6,100 | $47.80 M |
| 11/25/2024 | $2.50 | $2.84 (13.6%) | $2.97 | $2.49 | 29,900 | $45.86 M |
| 11/22/2024 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.35 | 30,800 | $40.05 M |
| 11/21/2024 | $2.68 | $2.50 (-6.72%) | $2.68 | $2.50 | 11,344 | $40.37 M |
| 11/20/2024 | $2.67 | $2.63 (-1.5%) | $2.79 | $2.62 | 6,125 | $42.47 M |
| 11/19/2024 | $2.82 | $2.63 (-6.74%) | $2.95 | $2.56 | 58,627 | $42.47 M |
| 11/18/2024 | $3.08 | $3.13 (1.62%) | $3.27 | $3.08 | 23,200 | $50.55 M |
| 11/15/2024 | $3.32 | $3.09 (-6.93%) | $3.38 | $2.95 | 23,015 | $201.16 M |
| 11/14/2024 | $3.10 | $3.39 (9.35%) | $3.40 | $3.09 | 32,503 | $220.69 M |
| 11/13/2024 | $3.20 | $3.11 (-2.81%) | $3.39 | $3.10 | 7,728 | $202.46 M |
| 11/12/2024 | $3.21 | $3.26 (1.56%) | $3.26 | $3.15 | 4,732 | $212.23 M |
| 11/11/2024 | $3.28 | $3.30 (0.61%) | $3.35 | $3.20 | 10,641 | $214.83 M |
| 11/08/2024 | $3.23 | $3.27 (1.24%) | $3.39 | $3.23 | 14,800 | $212.88 M |
| 11/07/2024 | $3.08 | $3.21 (4.22%) | $3.43 | $3.08 | 10,100 | $208.97 M |
| 11/06/2024 | $3.10 | $3.13 (0.97%) | $3.33 | $3.08 | 11,441 | $203.76 M |
| 11/05/2024 | $3.07 | $3.21 (4.56%) | $3.29 | $3.07 | 5,900 | $208.97 M |
| 11/04/2024 | $3.08 | $3.08 (0%) | $3.15 | $3.00 | 13,205 | $200.51 M |
| 11/01/2024 | $3.30 | $3.11 (-5.76%) | $3.34 | $3.11 | 10,435 | $202.46 M |
| 10/31/2024 | $3.35 | $3.21 (-4.18%) | $3.40 | $3.20 | 10,800 | $208.97 M |
| 10/30/2024 | $3.35 | $3.40 (1.49%) | $3.44 | $3.35 | 6,006 | $221.34 M |
| 10/29/2024 | $3.38 | $3.41 (0.89%) | $3.46 | $3.36 | 9,500 | $221.99 M |
| 10/28/2024 | $3.32 | $3.46 (4.22%) | $3.46 | $3.25 | 26,216 | $225.25 M |
| 10/25/2024 | $3.32 | $3.37 (1.51%) | $3.47 | $3.30 | 10,500 | $219.39 M |
| 10/24/2024 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.29 | 10,134 | $221.34 M |
| 10/23/2024 | $3.57 | $3.49 (-2.24%) | $3.58 | $3.29 | 9,900 | $227.20 M |
| 10/22/2024 | $3.64 | $3.58 (-1.65%) | $3.64 | $3.40 | 6,749 | $233.06 M |
| 10/21/2024 | $3.62 | $3.63 (0.28%) | $3.64 | $3.40 | 5,800 | $236.31 M |
| 10/18/2024 | $3.66 | $3.62 (-1.09%) | $3.66 | $3.42 | 10,500 | $235.66 M |
| 10/17/2024 | $3.60 | $3.67 (1.94%) | $3.74 | $3.58 | 5,209 | $238.92 M |
| 10/16/2024 | $3.30 | $3.59 (8.79%) | $3.59 | $3.30 | 16,000 | $233.71 M |
| 10/15/2024 | $3.43 | $3.40 (-0.87%) | $3.50 | $3.32 | 21,001 | $221.34 M |
| 10/14/2024 | $3.33 | $3.50 (5.11%) | $3.60 | $3.30 | 13,113 | $227.85 M |
| 10/11/2024 | $3.21 | $3.44 (7.17%) | $3.45 | $3.20 | 8,604 | $223.94 M |
| 10/10/2024 | $3.20 | $3.32 (3.75%) | $3.35 | $3.18 | 6,000 | $216.13 M |
| 10/09/2024 | $3.40 | $3.26 (-4.12%) | $3.45 | $3.10 | 32,200 | $212.23 M |
| 10/08/2024 | $3.80 | $3.49 (-8.16%) | $3.80 | $3.49 | 19,912 | $227.20 M |
| 10/07/2024 | $3.83 | $3.85 (0.52%) | $3.97 | $3.70 | 31,400 | $250.63 M |
| 10/04/2024 | $3.88 | $3.89 (0.26%) | $3.97 | $3.66 | 35,035 | $253.24 M |
| 10/03/2024 | $3.92 | $3.84 (-2.04%) | $3.94 | $3.73 | 8,900 | $249.98 M |
| 10/02/2024 | $3.91 | $3.91 (0%) | $3.97 | $3.80 | 23,619 | $254.54 M |
| 10/01/2024 | $4.26 | $3.89 (-8.69%) | $4.26 | $3.75 | 80,300 | $253.24 M |
| 09/30/2024 | $4.16 | $4.35 (4.57%) | $4.38 | $4.10 | 107,287 | $283.18 M |
| 09/27/2024 | $3.47 | $4.00 (15.27%) | $4.00 | $3.46 | 176,138 | $260.40 M |