Free Trial

Zhihu (ZH) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ZH Stock Alerts
$3.86
-0.17 (-4.29%)
(As of 12:15 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Zhihu Stock Price Performance

5 Day
Performance
-5.24%
1 Month
Performance
-9.63%
3 Month
Performance
-12.38%
6 Month
Performance
-36.07%
Year-To-Date
Performance
-31.39%
1 Year
Performance
-35.10%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

ZH Stock Chart for Friday, May, 10, 2024

ZH Chart by TradingView

Zhihu Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/26/2024$4.61$4.90
+6.11%		$5.06$4.56299,454 shs$502.20 million
02/23/2024$4.53$4.61
+1.94%		$4.62$4.5099,551 shs$473.27 million
02/22/2024$4.54$4.53
-0.22%		$4.59$4.4265,120 shs$464.29 million
02/21/2024$4.64$4.54
-2.12%		$4.58$4.5057,576 shs$465.33 million
02/20/2024$4.64$4.64$4.64$4.26109,337 shs$475.43 million
02/19/2024$4.64$4.64$4.74$4.5661,917 shs$475.43 million
02/16/2024$4.62$4.64
+0.42%		$4.74$4.6061,927 shs$475.43 million
02/15/2024$4.38$4.62
+5.44%		$4.71$4.38263,594 shs$473.46 million
02/14/2024$4.26$4.38
+2.76%		$4.50$4.26106,202 shs$449.02 million
02/13/2024$4.48$4.26
-4.95%		$4.43$4.2042,208 shs$436.96 million
02/12/2024$4.40$4.48
+1.87%		$4.59$4.40101,663 shs$459.73 million
02/09/2024$4.31$4.40
+2.06%		$4.40$4.2178,620 shs$451.30 million

Related Companies:
This page (NYSE:ZH) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity