5 DAY PERFORMANCE
+751.82%
1 MONTH PERFORMANCE
+385.49%
3 MONTH PERFORMANCE
+310.07%
6 MONTH PERFORMANCE
+6.72%
YEAR-TO-DATE PERFORMANCE
-30.44%
1 YEAR PERFORMANCE
-46.21%
Zepp Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.34 | $2.24 (-4.49%) | $2.39 | $2.23 | 35.58 K | |
| 11/04/2026 | $2.29 | $2.28 (-0.44%) | $2.42 | $2.22 | 57.40 K | $2.26 M |
| 11/03/2026 | $2.22 | $2.22 (0%) | $2.35 | $2.20 | 67.43 K | $2.20 M |
| 11/02/2026 | $2.20 | $2.23 (1.36%) | $2.45 | $2.20 | 129.30 K | $2.21 M |
| 10/30/2026 | $2.16 | $2.20 (1.85%) | $2.25 | $2.15 | 112.61 K | $2.18 M |
| 10/29/2026 | $2.30 | $2.25 (-2.17%) | $2.42 | $2.20 | 68.75 K | $2.23 M |
| 10/28/2026 | $2.38 | $2.34 (-1.68%) | $2.50 | $2.33 | 112.92 K | $2.32 M |
| 10/27/2026 | $2.54 | $2.41 (-5.12%) | $2.67 | $2.38 | 82.40 K | $2.39 M |
| 10/26/2026 | $2.57 | $2.54 (-1.17%) | $2.62 | $2.42 | 70.10 K | $2.51 M |
| 10/23/2026 | $2.63 | $2.61 (-0.76%) | $2.69 | $2.52 | 80.00 K | $2.58 M |
| 10/22/2026 | $2.73 | $2.66 (-2.56%) | $2.77 | $2.62 | 50.40 K | $2.63 M |
| 10/21/2026 | $2.76 | $2.76 (0%) | $2.92 | $2.71 | 70.30 K | $2.73 M |
| 10/20/2026 | $2.86 | $2.77 (-3.15%) | $2.94 | $2.23 | 161.24 K | $2.74 M |
| 10/19/2026 | $3.00 | $2.92 (-2.67%) | $3.15 | $2.83 | 101.20 K | $2.89 M |
| 10/16/2026 | $3.23 | $3.02 (-6.5%) | $3.30 | $2.98 | 36.30 K | $2.99 M |
| 10/15/2026 | $3.40 | $3.20 (-5.88%) | $3.44 | $3.06 | 44.10 K | $3.17 M |
| 10/14/2026 | $3.50 | $3.45 (-1.43%) | $3.57 | $3.40 | 18.10 K | $3.41 M |
| 10/13/2026 | $3.55 | $3.55 (0%) | $3.70 | $3.39 | 38.80 K | $3.51 M |
| 10/12/2026 | $3.78 | $3.61 (-4.5%) | $3.85 | $3.59 | 28.28 K | $3.57 M |
| 10/09/2026 | $3.92 | $3.72 (-5.1%) | $4.03 | $3.71 | 9.70 K | $3.68 M |
| 10/08/2026 | $3.85 | $3.84 (-0.26%) | $3.92 | $3.77 | 9.04 K | $3.80 M |
| 10/07/2026 | $3.95 | $3.86 (-2.28%) | $3.97 | $3.82 | 10.03 K | $3.82 M |
| 10/06/2026 | $3.95 | $3.91 (-1.01%) | $4.05 | $3.90 | 14.35 K | $3.87 M |
| 10/05/2026 | $3.89 | $3.86 (-0.77%) | $3.93 | $3.63 | 25.93 K | $3.82 M |
| 10/02/2026 | $4.05 | $3.82 (-5.68%) | $4.26 | $3.82 | 13.13 K | $3.78 M |
| 10/01/2026 | $4.10 | $3.96 (-3.41%) | $4.10 | $3.81 | 11.42 K | $3.92 M |
| 09/30/2026 | $3.90 | $4.02 (3.08%) | $4.09 | $3.90 | 21.14 K | $3.98 M |
| 09/29/2026 | $3.84 | $3.96 (3.13%) | $4.01 | $3.78 | 32.50 K | $3.92 M |
| 09/28/2026 | $4.06 | $3.89 (-4.19%) | $4.21 | $3.86 | 33.98 K | $3.85 M |
| 09/25/2026 | $4.07 | $4.14 (1.72%) | $4.20 | $4.06 | 22.60 K | $4.10 M |
| 09/24/2026 | $4.26 | $4.12 (-3.29%) | $4.26 | $4.06 | 35.30 K | $4.08 M |
| 09/23/2026 | $4.30 | $4.24 (-1.4%) | $4.52 | $4.21 | 48.70 K | $4.20 M |
| 09/22/2026 | $4.47 | $4.30 (-3.8%) | $4.47 | $4.26 | 26.30 K | $4.26 M |
| 09/21/2026 | $4.32 | $4.39 (1.62%) | $4.53 | $4.31 | 14.70 K | $4.34 M |
| 09/18/2026 | $4.42 | $4.32 (-2.26%) | $4.59 | $4.32 | 20.51 K | $4.28 M |
| 09/17/2026 | $4.39 | $4.40 (0.23%) | $4.52 | $4.30 | 19.34 K | $4.35 M |
| 09/16/2026 | $4.37 | $4.26 (-2.52%) | $4.40 | $4.23 | 21.60 K | $4.22 M |
| 09/15/2026 | $4.44 | $4.33 (-2.48%) | $4.50 | $4.20 | 27.14 K | $4.29 M |
| 09/14/2026 | $4.65 | $4.44 (-4.52%) | $4.66 | $4.44 | 23.84 K | $4.39 M |
| 09/11/2026 | $5.00 | $4.58 (-8.4%) | $5.00 | $4.58 | 13.50 K | $4.53 M |
| 09/10/2026 | $5.00 | $4.95 (-1%) | $5.00 | $4.81 | 15.03 K | $4.90 M |
| 09/09/2026 | $4.91 | $5.00 (1.83%) | $5.09 | $4.72 | 16.02 K | $4.95 M |
| 09/08/2026 | $4.85 | $4.92 (1.44%) | $5.00 | $4.40 | 362.31 K | $4.87 M |
| 09/04/2026 | $4.61 | $4.80 (4.12%) | $4.89 | $4.61 | 31.44 K | $4.75 M |
| 09/03/2026 | $4.80 | $4.51 (-6.04%) | $5.00 | $4.50 | 78.50 K | $4.46 M |
| 09/02/2026 | $4.17 | $4.86 (16.55%) | $4.97 | $4.17 | 74.45 K | $4.81 M |
| 09/01/2026 | $5.00 | $4.50 (-10%) | $5.13 | $4.42 | 62.80 K | $4.45 M |
| 08/31/2026 | $5.14 | $4.82 (-6.23%) | $5.28 | $4.82 | 54.15 K | $4.77 M |
| 08/28/2026 | $5.27 | $5.04 (-4.36%) | $5.39 | $5.00 | 27.05 K | $5.00 M |
| 08/27/2026 | $5.30 | $5.21 (-1.7%) | $5.35 | $5.11 | 20.50 K | $5.17 M |
| 08/26/2026 | $5.07 | $5.30 (4.54%) | $5.36 | $5.05 | 36.30 K | $5.26 M |
| 08/25/2026 | $5.12 | $5.09 (-0.59%) | $5.26 | $5.01 | 32.95 K | $5.05 M |
| 08/24/2026 | $5.15 | $4.99 (-3.11%) | $5.22 | $4.90 | 45.70 K | $4.95 M |
| 08/21/2026 | $5.38 | $5.15 (-4.28%) | $5.38 | $5.14 | 69.60 K | $5.11 M |
| 08/20/2026 | $5.37 | $5.36 (-0.19%) | $5.62 | $5.13 | 55.81 K | $5.32 M |
| 08/19/2026 | $5.52 | $5.37 (-2.72%) | $5.71 | $5.37 | 27.30 K | $5.33 M |
| 08/18/2026 | $5.80 | $5.52 (-4.83%) | $5.93 | $5.48 | 52.83 K | $5.48 M |
| 08/17/2026 | $5.56 | $5.82 (4.68%) | $5.95 | $5.40 | 97.31 K | $5.77 M |
| 08/14/2026 | $5.30 | $5.42 (2.26%) | $5.59 | $5.30 | 25.60 K | $5.38 M |
| 08/13/2026 | $5.40 | $5.36 (-0.74%) | $5.49 | $5.30 | 10.90 K | $5.32 M |
| 08/12/2026 | $5.25 | $5.45 (3.81%) | $5.79 | $5.12 | 75.85 K | $5.41 M |
| 08/11/2026 | $5.20 | $5.15 (-0.96%) | $5.20 | $5.01 | 17.81 K | $5.11 M |
| 08/10/2026 | $4.80 | $5.19 (8.13%) | $5.19 | $4.67 | 52.90 K | $5.15 M |
| 08/07/2026 | $4.70 | $4.75 (1.06%) | $4.77 | $4.58 | 21.25 K | $4.71 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 |
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.
