5 DAY PERFORMANCE
-1.88%
1 MONTH PERFORMANCE
+0.96%
3 MONTH PERFORMANCE
-9.51%
6 MONTH PERFORMANCE
-25.59%
YEAR-TO-DATE PERFORMANCE
-4.27%
1 YEAR PERFORMANCE
-23.41%
Zhihu Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.28 | $3.32 (1.07%) | $3.36 | $3.27 | 141.56 K | $261.03 M |
| 05/05/2026 | $3.21 | $3.25 (1.25%) | $3.26 | $3.12 | 207.66 K | $255.14 M |
| 05/04/2026 | $3.18 | $3.19 (0.31%) | $3.35 | $3.18 | 197.00 K | $250.43 M |
| 05/01/2026 | $3.20 | $3.20 (0%) | $3.25 | $3.15 | 255.50 K | $251.22 M |
| 04/30/2026 | $3.29 | $3.20 (-2.74%) | $3.29 | $3.16 | 255.20 K | $251.22 M |
| 04/29/2026 | $3.32 | $3.26 (-1.81%) | $3.39 | $3.25 | 110.63 K | $255.93 M |
| 04/28/2026 | $3.28 | $3.31 (0.91%) | $3.32 | $3.24 | 183.86 K | $259.85 M |
| 04/27/2026 | $3.38 | $3.32 (-1.78%) | $3.38 | $3.26 | 129.30 K | $260.64 M |
| 04/24/2026 | $3.48 | $3.40 (-2.3%) | $3.48 | $3.36 | 131.30 K | $266.92 M |
| 04/23/2026 | $3.71 | $3.46 (-6.74%) | $3.71 | $3.44 | 235.34 K | $271.63 M |
| 04/22/2026 | $3.63 | $3.74 (3.03%) | $3.78 | $3.62 | 505.42 K | $293.61 M |
| 04/21/2026 | $3.75 | $3.63 (-3.2%) | $3.79 | $3.57 | 459.13 K | $284.98 M |
| 04/20/2026 | $3.79 | $3.79 (0%) | $3.84 | $3.68 | 486.64 K | $297.54 M |
| 04/17/2026 | $3.70 | $3.81 (2.97%) | $3.88 | $3.69 | 499.32 K | $299.11 M |
| 04/16/2026 | $3.55 | $3.68 (3.66%) | $3.72 | $3.55 | 488.32 K | $288.90 M |
| 04/15/2026 | $3.37 | $3.55 (5.34%) | $3.58 | $3.37 | 326.00 K | $278.69 M |
| 04/14/2026 | $3.41 | $3.40 (-0.29%) | $3.47 | $3.26 | 330.65 K | $266.92 M |
| 04/13/2026 | $3.20 | $3.36 (5%) | $3.39 | $3.04 | 747.31 K | $263.78 M |
| 04/10/2026 | $3.25 | $3.21 (-1.23%) | $3.32 | $3.21 | 293.90 K | $252.00 M |
| 04/09/2026 | $3.27 | $3.24 (-0.92%) | $3.32 | $3.19 | 260.40 K | $254.36 M |
| 04/08/2026 | $3.18 | $3.29 (3.46%) | $3.34 | $3.14 | 928.06 K | $258.28 M |
| 04/07/2026 | $3.09 | $3.08 (-0.32%) | $3.14 | $3.02 | 527.30 K | $241.80 M |
| 04/06/2026 | $2.99 | $3.11 (4.01%) | $3.15 | $2.97 | 513.63 K | $244.15 M |
| 04/02/2026 | $2.75 | $3.03 (10.18%) | $3.05 | $2.75 | 399.24 K | $237.87 M |
| 04/01/2026 | $2.84 | $2.81 (-1.06%) | $2.84 | $2.73 | 442.42 K | $220.60 M |
| 03/31/2026 | $2.71 | $2.84 (4.8%) | $2.86 | $2.64 | 597.10 K | $222.96 M |
| 03/30/2026 | $2.60 | $2.70 (3.85%) | $2.76 | $2.57 | 744.44 K | $211.97 M |
| 03/27/2026 | $2.69 | $2.61 (-2.97%) | $2.74 | $2.58 | 705.20 K | $204.90 M |
| 03/26/2026 | $2.82 | $2.70 (-4.26%) | $2.85 | $2.68 | 806.35 K | $211.97 M |
| 03/25/2026 | $2.91 | $2.83 (-2.75%) | $2.92 | $2.71 | 561.80 K | $222.17 M |
| 03/24/2026 | $2.92 | $3.02 (3.42%) | $3.05 | $2.90 | 256.54 K | $237.09 M |
| 03/23/2026 | $2.91 | $2.97 (2.06%) | $3.08 | $2.91 | 555.14 K | $233.16 M |
| 03/20/2026 | $2.89 | $2.78 (-3.81%) | $2.94 | $2.78 | 3.76 M | $221.93 M |
| 03/19/2026 | $3.00 | $2.90 (-3.33%) | $3.03 | $2.87 | 633.50 K | $231.51 M |
| 03/18/2026 | $3.06 | $3.01 (-1.63%) | $3.15 | $3.01 | 348.60 K | $240.29 M |
| 03/17/2026 | $3.15 | $3.08 (-2.22%) | $3.19 | $3.07 | 467.10 K | $245.88 M |
| 03/16/2026 | $3.13 | $3.16 (0.96%) | $3.20 | $3.09 | 320.60 K | $252.27 M |
| 03/13/2026 | $3.11 | $3.09 (-0.64%) | $3.14 | $3.09 | 269.42 K | $246.68 M |
| 03/12/2026 | $3.11 | $3.08 (-0.96%) | $3.11 | $3.08 | 381.50 K | $245.88 M |
| 03/11/2026 | $3.13 | $3.11 (-0.64%) | $3.18 | $3.08 | 280.61 K | $248.28 M |
| 03/10/2026 | $3.12 | $3.15 (0.96%) | $3.23 | $3.10 | 499.04 K | $251.47 M |
| 03/09/2026 | $3.09 | $3.13 (1.29%) | $3.16 | $3.06 | 291.80 K | $249.87 M |
| 03/06/2026 | $3.13 | $3.10 (-0.96%) | $3.19 | $3.05 | 255.20 K | $247.48 M |
| 03/05/2026 | $3.21 | $3.12 (-2.8%) | $3.22 | $3.10 | 223.30 K | $249.08 M |
| 03/04/2026 | $3.14 | $3.14 (0%) | $3.21 | $3.13 | 245.00 K | $250.67 M |
| 03/03/2026 | $3.22 | $3.14 (-2.48%) | $3.24 | $3.10 | 265.20 K | $250.67 M |
| 03/02/2026 | $3.26 | $3.28 (0.61%) | $3.35 | $3.26 | 272.33 K | $261.85 M |
| 02/27/2026 | $3.33 | $3.32 (-0.3%) | $3.38 | $3.30 | 219.95 K | $265.04 M |
| 02/26/2026 | $3.40 | $3.35 (-1.47%) | $3.43 | $3.30 | 271.92 K | $267.44 M |
| 02/25/2026 | $3.44 | $3.43 (-0.29%) | $3.49 | $3.38 | 295.00 K | $273.82 M |
| 02/24/2026 | $3.37 | $3.42 (1.48%) | $3.45 | $3.34 | 310.50 K | $273.03 M |
| 02/23/2026 | $3.47 | $3.35 (-3.46%) | $3.54 | $3.35 | 344.35 K | $267.44 M |
| 02/20/2026 | $3.46 | $3.50 (1.16%) | $3.57 | $3.43 | 293.73 K | $279.41 M |
| 02/19/2026 | $3.49 | $3.52 (0.86%) | $3.57 | $3.47 | 141.80 K | $281.01 M |
| 02/18/2026 | $3.45 | $3.49 (1.16%) | $3.54 | $3.45 | 186.33 K | $278.61 M |
| 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 |
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.
