5 DAY PERFORMANCE
+313.69%
1 MONTH PERFORMANCE
+277.82%
3 MONTH PERFORMANCE
+25.35%
6 MONTH PERFORMANCE
+5.94%
YEAR-TO-DATE PERFORMANCE
-30.44%
1 YEAR PERFORMANCE
-22.88%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.70 | $4.66 (-0.85%) | $4.70 | $4.61 | 5.56 K | $4.62 M |
| 08/06/2026 | $4.67 | $4.65 (-0.43%) | $4.75 | $4.53 | 17.10 K | $4.61 M |
| 08/05/2026 | $4.64 | $4.57 (-1.51%) | $4.75 | $4.52 | 27.65 K | $4.53 M |
| 08/04/2026 | $4.56 | $4.52 (-0.88%) | $4.80 | $4.41 | 34.90 K | $4.48 M |
| 08/03/2026 | $4.42 | $4.43 (0.23%) | $4.59 | $4.30 | 70.00 K | $4.39 M |
| 07/31/2026 | $4.59 | $4.53 (-1.31%) | $4.80 | $4.30 | 41.54 K | $4.49 M |
| 07/30/2026 | $4.52 | $4.42 (-2.21%) | $4.60 | $4.28 | 36.72 K | $4.38 M |
| 07/29/2026 | $4.75 | $4.35 (-8.42%) | $4.90 | $4.10 | 87.33 K | $4.31 M |
| 07/28/2026 | $4.79 | $4.64 (-3.13%) | $4.95 | $4.62 | 39.22 K | $4.60 M |
| 07/27/2026 | $4.90 | $4.87 (-0.61%) | $5.13 | $4.80 | 42.10 K | $4.83 M |
| 07/24/2026 | $5.01 | $4.90 (-2.2%) | $5.25 | $4.86 | 37.86 K | $4.86 M |
| 07/23/2026 | $5.28 | $5.01 (-5.11%) | $5.36 | $5.01 | 26.50 K | $4.97 M |
| 07/22/2026 | $5.48 | $5.18 (-5.47%) | $5.59 | $5.15 | 14.92 K | $5.14 M |
| 07/21/2026 | $5.20 | $5.44 (4.62%) | $5.66 | $5.20 | 40.80 K | $5.40 M |
| 07/20/2026 | $5.36 | $5.29 (-1.31%) | $5.36 | $5.06 | 56.41 K | $5.25 M |
| 07/17/2026 | $5.04 | $5.40 (7.14%) | $5.48 | $5.01 | 28.06 K | $5.36 M |
| 07/16/2026 | $5.30 | $5.14 (-3.02%) | $5.59 | $5.04 | 34.10 K | $5.10 M |
| 07/15/2026 | $5.44 | $5.37 (-1.29%) | $5.44 | $5.23 | 26.75 K | $5.33 M |
| 07/14/2026 | $5.49 | $5.43 (-1.09%) | $5.53 | $5.09 | 30.87 K | $5.39 M |
| 07/13/2026 | $5.33 | $5.40 (1.31%) | $5.52 | $5.22 | 43.53 K | $5.36 M |
| 07/10/2026 | $5.44 | $5.34 (-1.84%) | $5.50 | $5.14 | 39.00 K | $5.30 M |
| 07/09/2026 | $5.29 | $5.38 (1.7%) | $5.49 | $5.01 | 27.90 K | $5.34 M |
| 07/08/2026 | $4.98 | $5.12 (2.81%) | $5.19 | $4.98 | 13.90 K | $5.08 M |
| 07/07/2026 | $5.45 | $4.96 (-8.99%) | $5.45 | $4.93 | 61.53 K | $4.92 M |
| 07/06/2026 | $5.27 | $5.47 (3.8%) | $5.56 | $5.13 | 34.16 K | $5.43 M |
| 07/02/2026 | $5.29 | $5.09 (-3.78%) | $5.36 | $5.01 | 23.60 K | $5.05 M |
| 07/01/2026 | $5.19 | $5.18 (-0.19%) | $5.33 | $4.85 | 42.20 K | $5.14 M |
| 06/30/2026 | $4.75 | $5.21 (9.68%) | $5.27 | $4.75 | 86.60 K | $5.17 M |
| 06/29/2026 | $4.35 | $4.73 (8.74%) | $4.85 | $4.30 | 51.70 K | $4.69 M |
| 06/26/2026 | $4.51 | $4.49 (-0.44%) | $4.90 | $4.31 | 56.20 K | $4.45 M |
| 06/25/2026 | $4.45 | $4.62 (3.82%) | $4.77 | $4.18 | 121.97 K | $4.58 M |
| 06/24/2026 | $4.40 | $4.45 (1.14%) | $4.76 | $4.34 | 72.07 K | $4.41 M |
| 06/23/2026 | $4.60 | $4.40 (-4.35%) | $4.78 | $4.33 | 89.84 K | $4.36 M |
| 06/22/2026 | $4.97 | $4.84 (-2.62%) | $5.10 | $4.67 | 104.03 K | $4.80 M |
| 06/18/2026 | $5.50 | $4.83 (-12.18%) | $5.67 | $4.63 | 488.93 K | $4.79 M |
| 06/17/2026 | $5.20 | $5.20 (0%) | $5.55 | $4.86 | 103.73 K | $5.16 M |
| 06/16/2026 | $5.09 | $5.19 (1.96%) | $5.30 | $5.01 | 76.65 K | $5.15 M |
| 06/15/2026 | $4.89 | $5.04 (3.07%) | $5.36 | $4.79 | 125.80 K | $5.00 M |
| 06/12/2026 | $4.71 | $4.69 (-0.42%) | $5.06 | $4.40 | 149.74 K | $4.65 M |
| 06/11/2026 | $4.00 | $4.85 (21.25%) | $4.85 | $3.90 | 245.96 K | $4.81 M |
| 06/10/2026 | $4.40 | $3.99 (-9.32%) | $4.42 | $3.85 | 583.09 K | $3.96 M |
| 06/09/2026 | $6.12 | $4.41 (-27.94%) | $6.12 | $4.22 | 588.82 K | $4.37 M |
| 06/08/2026 | $6.32 | $6.18 (-2.22%) | $6.56 | $6.07 | 272.90 K | $6.13 M |
| 06/05/2026 | $6.50 | $6.19 (-4.77%) | $6.85 | $6.05 | 225.72 K | $6.14 M |
| 06/04/2026 | $6.73 | $6.46 (-4.01%) | $7.23 | $6.38 | 221.40 K | $6.41 M |
| 06/03/2026 | $7.49 | $6.80 (-9.21%) | $7.49 | $6.74 | 196.13 K | $6.75 M |
| 06/02/2026 | $7.64 | $7.60 (-0.52%) | $8.26 | $7.27 | 212.20 K | $7.54 M |
| 06/01/2026 | $8.24 | $7.45 (-9.59%) | $8.50 | $7.38 | 378.30 K | $7.39 M |
| 05/29/2026 | $8.63 | $8.16 (-5.45%) | $8.86 | $8.12 | 60.40 K | $8.10 M |
| 05/28/2026 | $8.69 | $8.49 (-2.3%) | $8.96 | $8.23 | 80.91 K | $8.42 M |
| 05/27/2026 | $9.01 | $8.80 (-2.33%) | $9.63 | $8.69 | 101.60 K | $8.73 M |
| 05/26/2026 | $8.89 | $8.80 (-1.01%) | $9.27 | $7.90 | 180.06 K | $8.73 M |
| 05/22/2026 | $9.00 | $8.62 (-4.22%) | $9.38 | $8.51 | 89.00 K | $8.55 M |
| 05/21/2026 | $8.74 | $9.00 (2.97%) | $9.17 | $8.57 | 73.55 K | $8.93 M |
| 05/20/2026 | $9.01 | $8.81 (-2.22%) | $9.22 | $8.57 | 102.85 K | $8.74 M |
| 05/19/2026 | $10.31 | $9.22 (-10.57%) | $10.31 | $9.03 | 160.80 K | $9.15 M |
| 05/18/2026 | $10.21 | $10.67 (4.51%) | $10.80 | $10.00 | 54.02 K | $10.59 M |
| 05/15/2026 | $11.40 | $10.25 (-10.09%) | $11.50 | $10.12 | 97.10 K | $10.17 M |
| 05/14/2026 | $10.36 | $11.18 (7.92%) | $11.19 | $10.10 | 55.12 K | $11.09 M |
| 05/13/2026 | $10.10 | $10.33 (2.28%) | $11.40 | $10.01 | 245.63 K | $10.25 M |
| 05/12/2026 | $11.00 | $9.55 (-13.18%) | $11.29 | $9.55 | 270.32 K | $9.48 M |
| 05/11/2026 | $12.50 | $11.29 (-9.68%) | $13.82 | $11.29 | 259.40 K | $11.20 M |
| 05/08/2026 | $14.90 | $12.37 (-16.98%) | $14.90 | $11.45 | 260.53 K | $12.27 M |
| 05/07/2026 | $17.64 | $14.95 (-15.25%) | $17.64 | $14.44 | 126.10 K | $14.84 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.
