-
5 DAY PERFORMANCE
-20.45% -
1 MONTH PERFORMANCE
-28.65% -
3 MONTH PERFORMANCE
-15.88% -
6 MONTH PERFORMANCE
-20.19% -
YEAR-TO-DATE PERFORMANCE
-56.16% -
1 YEAR PERFORMANCE
-43.92%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.50 | $2.48 (-0.8%) | $2.55 | $2.35 | 30,784 | $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 |
| 09/26/2024 | $3.37 | $3.49 (3.56%) | $3.50 | $3.34 | 19,700 | $227.20 M |
| 09/25/2024 | $3.19 | $3.31 (3.76%) | $3.38 | $3.19 | 16,607 | $215.48 M |
| 09/24/2024 | $3.19 | $3.27 (2.51%) | $3.33 | $3.08 | 20,400 | $212.88 M |
| 09/23/2024 | $3.24 | $3.15 (-2.78%) | $3.35 | $3.02 | 13,300 | $205.06 M |
| 09/20/2024 | $3.19 | $3.30 (3.45%) | $3.39 | $3.16 | 11,201 | $214.83 M |
| 09/19/2024 | $3.30 | $3.26 (-1.21%) | $3.36 | $3.15 | 13,208 | $212.23 M |
| 09/18/2024 | $3.28 | $3.27 (-0.3%) | $3.34 | $3.20 | 14,633 | $212.88 M |
| 09/17/2024 | $3.40 | $3.31 (-2.65%) | $3.40 | $3.16 | 24,900 | $215.48 M |
| 09/16/2024 | $3.31 | $3.41 (3.02%) | $3.52 | $3.24 | 24,238 | $221.99 M |
| 09/13/2024 | $3.24 | $3.34 (3.09%) | $3.40 | $3.20 | 11,987 | $217.43 M |
| 09/12/2024 | $3.28 | $3.37 (2.74%) | $3.38 | $3.14 | 14,136 | $219.39 M |
| 09/11/2024 | $3.16 | $3.38 (6.96%) | $3.38 | $3.14 | 15,332 | $55.01 M |
| 09/10/2024 | $3.36 | $3.17 (-5.65%) | $3.36 | $3.12 | 25,650 | $51.57 M |
| 09/09/2024 | $3.24 | $3.36 (3.7%) | $3.36 | $3.12 | 13,485 | $54.68 M |
| 09/06/2024 | $3.00 | $3.26 (8.67%) | $3.26 | $2.86 | 32,306 | $53.13 M |
| 09/05/2024 | $3.40 | $3.40 (0%) | $3.40 | $3.12 | 13,578 | $55.27 M |
| 09/04/2024 | $3.16 | $3.32 (5.06%) | $3.39 | $3.02 | 15,109 | $54.03 M |
| 09/03/2024 | $3.00 | $3.14 (4.67%) | $3.14 | $2.94 | 15,075 | $51.10 M |
| 08/30/2024 | $2.88 | $3.00 (4.17%) | $3.00 | $2.84 | 6,076 | $48.82 M |
| 08/29/2024 | $2.72 | $2.96 (8.82%) | $2.96 | $2.72 | 7,428 | $48.16 M |
| 08/28/2024 | $2.84 | $2.84 (0%) | $2.98 | $2.84 | 19,907 | $46.22 M |
| 08/27/2024 | $2.71 | $2.90 (7.01%) | $3.00 | $2.60 | 17,678 | $47.20 M |
| 08/26/2024 | $2.82 | $2.85 (1.06%) | $2.88 | $2.70 | 16,625 | $46.27 M |
| 08/23/2024 | $3.04 | $2.96 (-2.63%) | $3.04 | $2.80 | 10,005 | $48.02 M |