Free Trial

Zhihu (ZH) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free ZH Stock Alerts
$3.36
-0.13 (-3.72%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Zhihu Stock Price Performance

5 Day
Performance
-5.23%
1 Month
Performance
-13.13%
3 Month
Performance
-26.97%
6 Month
Performance
-44.34%
Year-To-Date
Performance
-38.77%
1 Year
Performance
-44.34%
Receive ZH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zhihu and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

ZH Stock Chart for Tuesday, May, 28, 2024

ZH Chart by TradingView

Zhihu Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3.49$3.49$3.63$3.30867,700 shs$358.04 million
05/24/2024$3.63$3.49
-3.86%		$3.63$3.30863,092 shs$358.04 million
05/23/2024$3.85$3.63
-5.71%		$3.84$3.62574,287 shs$372.40 million
05/22/2024$3.92$3.85
-1.66%		$3.91$3.70730,593 shs$394.97 million
05/21/2024$4.05$3.92
-3.33%		$3.99$3.85549,195 shs$401.66 million
05/20/2024$4.25$4.05
-4.71%		$4.19$4.00847,064 shs$415.49 million
05/17/2024$3.92$4.25
+8.42%		$4.35$3.951.14 million shs$436.01 million
05/16/2024$3.71$3.92
+5.80%		$3.95$3.70557,805 shs$402.17 million
05/15/2024$3.92$3.71
-5.48%		$3.93$3.67645,343 shs$380.10 million
05/14/2024$3.65$3.92
+7.54%		$3.95$3.76845,487 shs$402.15 million
05/13/2024$3.88$3.65
-6.06%		$3.95$3.63877,017 shs$373.94 million
05/10/2024$4.03$3.87
-3.92%		$4.00$3.71316,494 shs$2.38 billion
05/09/2024$3.93$4.03
+2.50%		$4.05$3.84223,722 shs$413.15 million
05/08/2024$3.92$3.93
+0.17%		$4.03$3.90177,806 shs$403.05 million
05/07/2024$3.97$3.92
-1.15%		$3.96$3.89173,547 shs$402.38 million
05/06/2024$4.07$3.97
-2.45%		$4.14$3.86202,061 shs$407.05 million
05/03/2024$3.96$4.07
+2.71%		$4.16$3.99260,184 shs$417.27 million
05/02/2024$4.02$3.96
-1.55%		$4.14$3.93552,423 shs$406.25 million
05/01/2024$4.05$4.02
-0.78%		$4.08$3.81114,547 shs$412.65 million
04/30/2024$4.11$4.05
-1.39%		$4.11$3.99103,679 shs$415.91 million
04/29/2024$3.96$4.11
+3.83%		$4.16$3.90217,117 shs$421.76 million
04/26/2024$3.90$3.96
+1.44%		$4.06$3.9270,111 shs$406.19 million
04/25/2024$4.02$3.90
-2.90%		$3.94$3.8585,513 shs$400.41 million
04/24/2024$3.82$4.02
+5.25%		$4.05$3.84229,116 shs$412.35 million
04/23/2024$3.66$3.82
+4.36%		$3.83$3.69148,337 shs$391.79 million
04/22/2024$3.71$3.66
-1.28%		$3.83$3.63269,737 shs$375.42 million
04/19/2024$4.06$3.71
-8.74%		$4.05$3.68225,473 shs$380.40 million
04/18/2024$3.95$4.06
+2.95%		$4.14$3.90258,931 shs$416.84 million
04/17/2024$3.88$3.95
+1.64%		$4.07$3.85242,752 shs$404.90 million
04/16/2024$4.03$3.88
-3.53%		$4.02$3.84336,308 shs$398.37 million
04/15/2024$4.20$4.03
-4.13%		$4.20$4.02106,737 shs$412.96 million
04/12/2024$4.32$4.20
-2.81%		$4.28$4.1874,171 shs$430.75 million
04/11/2024$4.27$4.32
+1.28%		$4.36$4.26191,445 shs$443.18 million
04/10/2024$4.30$4.27
-0.84%		$4.37$4.17144,531 shs$437.58 million
04/09/2024$4.27$4.30
+0.69%		$4.36$4.2087,231 shs$441.27 million
04/08/2024$4.21$4.27
+1.54%		$4.34$4.2626,084 shs$438.25 million
04/05/2024$4.41$4.29
-2.81%		$4.39$4.2572,697 shs$439.98 million
04/04/2024$4.59$4.41
-3.84%		$4.54$4.41136,717 shs$452.72 million
04/03/2024$4.38$4.59
+4.79%		$4.59$4.34533,310 shs$470.81 million
04/02/2024$4.26$4.38
+2.82%		$4.49$4.20324,575 shs$449.27 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$4.10$4.26
+3.82%		$4.27$4.13134,138 shs$436.96 million
03/29/2024$4.10$4.10$4.24$4.05309,126 shs$420.90 million
03/28/2024$4.20$4.10
-2.30%		$4.23$4.05309,123 shs$420.90 million
03/27/2024$4.20$4.20
+0.11%		$4.23$4.13168,201 shs$430.81 million
03/26/2024$4.28$4.20
-1.94%		$4.44$4.15318,049 shs$430.32 million
03/25/2024$4.26$4.28
+0.42%		$4.29$4.15222,789 shs$438.81 million
03/22/2024$4.40$4.25
-3.37%		$4.43$4.15272,553 shs$435.98 million
03/21/2024$4.48$4.40
-1.83%		$4.50$4.38299,777 shs$451.18 million
03/20/2024$4.44$4.48
+0.91%		$4.55$4.39110,252 shs$459.61 million
03/19/2024$4.56$4.44
-2.59%		$4.59$4.41110,184 shs$455.49 million
03/18/2024$4.74$4.56
-3.82%		$4.71$4.53143,280 shs$467.61 million
03/15/2024$4.44$4.74
+6.83%		$4.74$4.4696,434 shs$486.20 million
03/14/2024$4.56$4.44
-2.65%		$4.61$4.39118,579 shs$455.12 million
03/13/2024$4.70$4.56
-3.03%		$4.74$4.54148,111 shs$467.49 million
03/12/2024$4.57$4.70
+2.89%		$4.83$4.56240,623 shs$482.07 million
03/11/2024$4.51$4.57
+1.22%		$4.74$4.51191,360 shs$468.53 million
03/08/2024$4.56$4.51
-1.04%		$4.62$4.3275,747 shs$462.87 million
03/07/2024$4.48$4.56
+1.74%		$4.62$4.44113,903 shs$467.73 million
03/06/2024$4.37$4.48
+2.47%		$4.63$4.4175,190 shs$459.73 million
03/05/2024$4.66$4.37
-6.21%		$4.66$4.3393,490 shs$448.66 million
03/04/2024$4.74$4.66
-1.61%		$4.86$4.57104,595 shs$478.38 million
03/01/2024$4.79$4.74
-1.13%		$5.28$4.70385,048 shs$486.20 million
02/29/2024$4.71$4.79
+1.77%		$4.96$4.68236,074 shs$491.74 million
02/28/2024$4.77$4.71
-1.21%		$4.95$4.6878,545 shs$483.18 million
02/27/2024$4.90$4.77
-2.61%		$4.91$4.75177,072 shs$489.09 million

Related Companies:
This page (NYSE:ZH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace