Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zhihu Inc | ZH | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.1478 | -3.67% | 3.88 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 3.97 | 3.7109 | 4.01 | 3.88 | 4.0278 |
ZH Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.14 | 4.158 | 3.7109 | 3.99 | 1,246,787 | -0.26 | -6.28% |
| 1 Month | 4.23 | 4.275 | 3.6312 | 3.94 | 1,223,488 | -0.35 | -8.27% |
| 3 Months | 4.5606 | 5.28 | 3.6312 | 4.28 | 1,089,038 | -0.6806 | -14.92% |
| 6 Months | 6.12 | 6.24 | 3.6312 | 5.13 | 2,415,327 | -2.24 | -36.60% |
| 1 Year | 6.06 | 7.50 | 3.6312 | 5.78 | 2,487,284 | -2.18 | -35.97% |
| 3 Years | 48.84 | 83.0952 | 3.6312 | 16.11 | 3,268,787 | -44.96 | -92.06% |
| 5 Years | 48.30 | 83.0952 | 3.6312 | 17.37 | 3,256,501 | -44.42 | -91.97% |
ZH 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.88 | -0.15 | -3.67% | 3.97 | 4.01 | 3.7109 | 316,537 |
| May 09 2024 | 4.0278 | 0.10 | 2.50% | 4.02 | 4.0542 | 3.8424 | 223,794 |
| May 08 2024 | 3.9294 | 0.01 | 0.15% | 4.0161 | 4.0326 | 3.9018 | 177,905 |
| May 07 2024 | 3.9234 | -0.05 | -1.13% | 3.9192 | 3.972 | 3.8922 | 173,567 |
| May 06 2024 | 3.9684 | -0.10 | -2.45% | 4.1388 | 4.1388 | 3.8616 | 202,151 |
| May 03 2024 | 4.068 | 0.11 | 2.71% | 4.14 | 4.158 | 3.9906 | 261,569 |
| May 02 2024 | 3.9606 | 0.00 | -0.11% | 4.1244 | 4.14 | 3.933 | 554,103 |
| May 01 2024 | 3.9648 | -0.11 | -2.69% | 4.1088 | 4.1088 | 3.8052 | 114,548 |
| Apr 30 2024 | 4.0746 | -0.04 | -0.90% | 4.0758 | 4.1118 | 3.9894 | 103,678 |
| Apr 29 2024 | 4.1118 | 0.15 | 3.83% | 3.9114 | 4.1646 | 3.9006 | 217,140 |
| Apr 26 2024 | 3.96 | 0.06 | 1.54% | 4.0302 | 4.0638 | 3.9174 | 71,036 |
| Apr 25 2024 | 3.90 | -0.12 | -2.99% | 3.852 | 3.9426 | 3.852 | 83,005 |
| Apr 24 2024 | 4.02 | 0.20 | 5.25% | 3.8778 | 4.0476 | 3.837 | 229,115 |
| Apr 23 2024 | 3.8196 | 0.19 | 5.17% | 3.702 | 3.8286 | 3.69 | 148,443 |
| Apr 22 2024 | 3.6318 | -0.08 | -2.04% | 3.6912 | 3.828 | 3.6312 | 269,737 |
| Apr 19 2024 | 3.7074 | -0.34 | -8.47% | 3.8712 | 4.05 | 3.6612 | 225,533 |
| Apr 18 2024 | 4.0506 | 0.10 | 2.61% | 3.9378 | 4.14 | 3.9006 | 258,930 |
| Apr 17 2024 | 3.9474 | 0.11 | 2.80% | 3.9822 | 4.0698 | 3.846 | 242,986 |
| Apr 16 2024 | 3.84 | -0.19 | -4.62% | 4.0194 | 4.02 | 3.84 | 330,369 |
| Apr 15 2024 | 4.026 | -0.17 | -4.13% | 4.20 | 4.20 | 4.02 | 108,058 |
| Apr 12 2024 | 4.1994 | -0.12 | -2.81% | 4.23 | 4.275 | 4.1832 | 74,170 |
| Apr 11 2024 | 4.3206 | 0.03 | 0.71% | 4.332 | 4.356 | 4.26 | 191,798 |
