5 DAY PERFORMANCE
-2.27%
1 MONTH PERFORMANCE
-5.99%
3 MONTH PERFORMANCE
-15.02%
6 MONTH PERFORMANCE
-29.59%
YEAR-TO-DATE PERFORMANCE
+5.18%
1 YEAR PERFORMANCE
-34.54%
Zhihu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.55 | $3.45 (-2.82%) | $3.55 | $3.42 | 198.30 K | $275.42 M |
| 02/13/2026 | $3.45 | $3.53 (2.32%) | $3.60 | $3.41 | 349.34 K | $281.81 M |
| 02/12/2026 | $3.51 | $3.47 (-1.14%) | $3.76 | $3.47 | 508.50 K | $277.02 M |
| 02/11/2026 | $3.71 | $3.52 (-5.12%) | $3.74 | $3.52 | 332.67 K | $281.01 M |
| 02/10/2026 | $3.61 | $3.72 (3.05%) | $3.73 | $3.59 | 495.03 K | $296.98 M |
| 02/09/2026 | $3.47 | $3.59 (3.46%) | $3.66 | $3.47 | 491.54 K | $286.60 M |
| 02/06/2026 | $3.48 | $3.47 (-0.29%) | $3.51 | $3.41 | 277.70 K | $277.02 M |
| 02/05/2026 | $3.46 | $3.44 (-0.58%) | $3.51 | $3.41 | 301.92 K | $274.62 M |
| 02/04/2026 | $3.46 | $3.49 (0.87%) | $3.56 | $3.35 | 428.40 K | $278.61 M |
| 02/03/2026 | $3.69 | $3.45 (-6.5%) | $3.73 | $3.40 | 382.12 K | $275.42 M |
| 02/02/2026 | $3.69 | $3.56 (-3.52%) | $3.79 | $3.56 | 204.90 K | $284.20 M |
| 01/30/2026 | $3.77 | $3.77 (0%) | $3.81 | $3.72 | 266.52 K | $300.97 M |
| 01/29/2026 | $3.72 | $3.80 (2.15%) | $3.86 | $3.71 | 189.30 K | $303.36 M |
| 01/28/2026 | $3.85 | $3.74 (-2.86%) | $3.85 | $3.71 | 169.54 K | $298.57 M |
| 01/27/2026 | $3.79 | $3.81 (0.53%) | $3.83 | $3.77 | 129.21 K | $304.16 M |
| 01/26/2026 | $3.68 | $3.75 (1.9%) | $3.81 | $3.68 | 131.70 K | $299.37 M |
| 01/23/2026 | $3.81 | $3.68 (-3.41%) | $3.88 | $3.67 | 263.02 K | $293.78 M |
| 01/22/2026 | $3.82 | $3.83 (0.26%) | $3.94 | $3.82 | 281.10 K | $305.76 M |
| 01/21/2026 | $3.77 | $3.81 (1.06%) | $3.85 | $3.71 | 363.80 K | $304.16 M |
| 01/20/2026 | $3.58 | $3.71 (3.63%) | $3.74 | $3.58 | 245.40 K | $296.18 M |
| 01/16/2026 | $3.72 | $3.67 (-1.34%) | $3.82 | $3.53 | 426.25 K | $292.98 M |
| 01/15/2026 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.62 | 442.49 K | $297.77 M |
| 01/14/2026 | $3.98 | $3.82 (-4.02%) | $3.98 | $3.79 | 479.90 K | $304.96 M |
| 01/13/2026 | $4.21 | $3.95 (-6.18%) | $4.24 | $3.84 | 747.23 K | $315.34 M |
| 01/12/2026 | $3.93 | $4.15 (5.6%) | $4.52 | $3.93 | 1.63 M | $331.30 M |
| 01/09/2026 | $3.60 | $3.55 (-1.39%) | $3.60 | $3.47 | 202.65 K | $283.40 M |
| 01/08/2026 | $3.49 | $3.53 (1.15%) | $3.60 | $3.43 | 205.22 K | $281.81 M |
| 01/07/2026 | $3.49 | $3.46 (-0.86%) | $3.53 | $3.40 | 173.11 K | $276.22 M |
| 01/06/2026 | $3.47 | $3.49 (0.58%) | $3.56 | $3.40 | 305.40 K | $278.61 M |
| 01/05/2026 | $3.35 | $3.41 (1.79%) | $3.46 | $3.30 | 327.34 K | $272.23 M |
| 01/02/2026 | $3.36 | $3.33 (-0.89%) | $3.42 | $3.33 | 226.94 K | $265.84 M |
| 12/31/2025 | $3.25 | $3.28 (0.92%) | $3.29 | $3.25 | 410.70 K | $261.85 M |
| 12/30/2025 | $3.29 | $3.28 (-0.3%) | $3.30 | $3.24 | 845.10 K | $261.85 M |
| 12/29/2025 | $3.34 | $3.27 (-2.1%) | $3.36 | $3.26 | 725.40 K | $261.05 M |
| 12/26/2025 | $3.38 | $3.38 (0%) | $3.48 | $3.33 | 163.64 K | $269.83 M |
| 12/24/2025 | $3.31 | $3.38 (2.11%) | $3.41 | $3.31 | 152.30 K | $269.83 M |
| 12/23/2025 | $3.46 | $3.31 (-4.34%) | $3.49 | $3.29 | 293.00 K | $264.24 M |
| 12/22/2025 | $3.51 | $3.47 (-1.14%) | $3.54 | $3.46 | 264.43 K | $277.02 M |
| 12/19/2025 | $3.48 | $3.55 (2.01%) | $3.58 | $3.45 | 436.63 K | $283.40 M |
| 12/18/2025 | $3.39 | $3.47 (2.36%) | $3.50 | $3.37 | 266.03 K | $277.02 M |
| 12/17/2025 | $3.39 | $3.34 (-1.47%) | $3.47 | $3.33 | 198.60 K | $266.64 M |
| 12/16/2025 | $3.27 | $3.39 (3.67%) | $3.46 | $3.27 | 344.94 K | $270.63 M |
| 12/15/2025 | $3.38 | $3.27 (-3.25%) | $3.39 | $3.23 | 298.23 K | $261.05 M |
| 12/12/2025 | $3.35 | $3.40 (1.49%) | $3.42 | $3.35 | 220.14 K | $271.43 M |
| 12/11/2025 | $3.37 | $3.35 (-0.59%) | $3.42 | $3.34 | 196.90 K | $267.44 M |
| 12/10/2025 | $3.42 | $3.39 (-0.88%) | $3.43 | $3.35 | 294.03 K | $270.63 M |
| 12/09/2025 | $3.47 | $3.44 (-0.86%) | $3.55 | $3.37 | 378.90 K | $274.62 M |
| 12/08/2025 | $3.49 | $3.49 (0%) | $3.56 | $3.45 | 275.94 K | $278.61 M |
| 12/05/2025 | $3.46 | $3.45 (-0.29%) | $3.57 | $3.43 | 228.90 K | $275.42 M |
| 12/04/2025 | $3.56 | $3.43 (-3.65%) | $3.57 | $3.42 | 346.63 K | $273.82 M |
| 12/03/2025 | $3.49 | $3.55 (1.72%) | $3.62 | $3.45 | 203.03 K | $283.40 M |
| 12/02/2025 | $3.51 | $3.52 (0.28%) | $3.65 | $3.49 | 367.04 K | $281.01 M |
| 12/01/2025 | $3.71 | $3.51 (-5.39%) | $3.71 | $3.50 | 390.76 K | $280.21 M |
| 11/28/2025 | $3.67 | $3.69 (0.54%) | $3.75 | $3.65 | 145.40 K | $294.58 M |
| 11/26/2025 | $3.75 | $3.66 (-2.4%) | $3.83 | $3.66 | 179.61 K | $293.73 M |
| 11/25/2025 | $3.80 | $3.71 (-2.37%) | $3.85 | $3.48 | 869.90 K | $297.74 M |
| 11/24/2025 | $4.02 | $4.02 (0%) | $4.14 | $3.96 | 193.75 K | $322.62 M |
| 11/21/2025 | $3.87 | $3.99 (3.1%) | $4.04 | $3.85 | 175.10 K | $320.21 M |
| 11/20/2025 | $4.02 | $3.87 (-3.73%) | $4.09 | $3.86 | 394.02 K | $310.58 M |
| 11/19/2025 | $4.06 | $4.01 (-1.23%) | $4.08 | $3.99 | 121.90 K | $321.82 M |
| 11/18/2025 | $4.00 | $4.06 (1.5%) | $4.10 | $3.94 | 163.80 K | $325.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
