-
5 DAY PERFORMANCE
+31.12% -
1 MONTH PERFORMANCE
+44.67% -
3 MONTH PERFORMANCE
+80.83% -
6 MONTH PERFORMANCE
+6.37% -
YEAR-TO-DATE PERFORMANCE
-23.59% -
1 YEAR PERFORMANCE
-5.65%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.16 | $4.31 (3.61%) | $4.38 | $4.10 | 106,604 | $280.58 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 |
| 08/22/2024 | $3.12 | $2.92 (-6.41%) | $3.12 | $2.81 | 19,825 | $47.40 M |
| 08/21/2024 | $2.52 | $3.00 (19.05%) | $3.00 | $2.52 | 42,891 | $48.66 M |
| 08/20/2024 | $2.85 | $2.44 (-14.39%) | $2.96 | $2.44 | 32,025 | $39.58 M |
| 08/19/2024 | $3.08 | $3.04 (-1.3%) | $3.12 | $2.95 | 13,131 | $49.24 M |
| 08/16/2024 | $2.79 | $2.96 (6.09%) | $3.00 | $2.70 | 25,450 | $48.01 M |
| 08/15/2024 | $3.00 | $2.96 (-1.33%) | $3.00 | $2.92 | 20,217 | $48.01 M |
| 08/14/2024 | $3.00 | $2.96 (-1.33%) | $3.08 | $2.88 | 21,300 | $47.95 M |
| 08/13/2024 | $2.48 | $2.82 (13.71%) | $2.89 | $2.48 | 25,634 | $45.73 M |
| 08/12/2024 | $2.32 | $2.52 (8.62%) | $2.56 | $2.32 | 3,976 | $40.91 M |
| 08/09/2024 | $2.36 | $2.56 (8.47%) | $2.56 | $2.24 | 10,937 | $41.52 M |
| 08/08/2024 | $2.20 | $2.28 (3.64%) | $2.36 | $2.20 | 4,587 | $36.98 M |
| 08/07/2024 | $2.08 | $2.28 (9.62%) | $2.39 | $2.08 | 16,134 | $36.98 M |
| 08/06/2024 | $2.12 | $2.08 (-1.89%) | $2.20 | $2.06 | 20,652 | $33.72 M |
| 08/05/2024 | $2.12 | $2.06 (-2.83%) | $2.14 | $2.06 | 26,969 | $33.41 M |
| 08/02/2024 | $2.28 | $2.14 (-6.14%) | $2.39 | $2.12 | 28,850 | $34.65 M |
| 08/01/2024 | $2.28 | $2.35 (3.07%) | $2.40 | $2.18 | 24,350 | $38.15 M |
| 07/31/2024 | $2.32 | $2.28 (-1.72%) | $2.42 | $2.28 | 22,154 | $37.06 M |
| 07/30/2024 | $2.36 | $2.30 (-2.54%) | $2.51 | $2.30 | 17,810 | $37.24 M |
| 07/29/2024 | $2.38 | $2.40 (0.84%) | $2.58 | $2.32 | 24,800 | $38.93 M |
| 07/26/2024 | $2.45 | $2.38 (-2.86%) | $2.45 | $2.31 | 13,428 | $38.67 M |
| 07/25/2024 | $2.33 | $2.32 (-0.43%) | $2.43 | $2.31 | 22,330 | $37.63 M |
| 07/24/2024 | $2.44 | $2.36 (-3.28%) | $2.52 | $2.36 | 18,050 | $38.27 M |
| 07/23/2024 | $2.33 | $2.33 (0%) | $2.40 | $2.32 | 14,357 | $37.85 M |
| 07/22/2024 | $2.36 | $2.33 (-1.27%) | $2.47 | $2.32 | 34,425 | $37.76 M |
| 07/19/2024 | $2.41 | $2.40 (-0.41%) | $2.46 | $2.37 | 20,256 | $38.99 M |
| 07/18/2024 | $2.44 | $2.40 (-1.64%) | $2.55 | $2.40 | 19,400 | $38.99 M |
| 07/17/2024 | $2.40 | $2.42 (0.83%) | $2.50 | $2.40 | 12,825 | $39.19 M |
| 07/16/2024 | $2.41 | $2.46 (2.07%) | $2.55 | $2.41 | 15,100 | $39.90 M |
| 07/15/2024 | $2.48 | $2.48 (0%) | $2.54 | $2.40 | 15,809 | $40.29 M |
| 07/12/2024 | $2.64 | $2.48 (-6.06%) | $2.71 | $2.48 | 13,000 | $40.23 M |
| 07/11/2024 | $2.52 | $2.44 (-3.17%) | $2.68 | $2.44 | 16,725 | $39.58 M |
| 07/10/2024 | $2.69 | $2.48 (-7.81%) | $2.77 | $2.48 | 22,550 | $40.23 M |
| 07/09/2024 | $2.64 | $2.56 (-3.03%) | $2.80 | $2.56 | 16,060 | $41.52 M |
| 07/08/2024 | $2.60 | $2.71 (4.23%) | $2.76 | $2.56 | 21,525 | $43.99 M |
| 07/05/2024 | $2.64 | $2.57 (-2.65%) | $2.80 | $2.54 | 22,675 | $41.65 M |
| 07/03/2024 | $2.48 | $2.56 (3.23%) | $2.74 | $2.44 | 29,825 | $41.52 M |
| 07/02/2024 | $2.44 | $2.48 (1.64%) | $2.58 | $2.40 | 19,084 | $40.23 M |
| 07/01/2024 | $2.44 | $2.40 (-1.64%) | $2.51 | $2.36 | 24,375 | $38.93 M |