Get the Stockscreener App
0.864
0.29%
+0.0025
After Hours:
.864
Zepp Health Corporation ADR Stock (ZEPP) Price History
The historical daily chart and data for Zepp Health Corporation ADR stock (ZEPP), show that the latest closing stock price as of May 13, 2024, is $0.864.
- Zepp Health Corporation ADR all-time high stock price is $17.60, occurred on March 02, 2021.
- The lowest Zepp Health Corporation ADR stock price recorded was $0.82 on April 17, 2024. Since then, Zepp Health Corporation ADR's stock price has risen over 5.37% to $0.864 now.
- The 52-week high stock price for ZEPP is $2.10, representing a 143.06% increase from the current share price, occurred on January 11, 2024.
- The 52-week low stock price for ZEPP is $0.82, indicating a -5.09% decrease from the current share price, occurred on April 17, 2024.
- The closing price of Zepp Health Corporation ADR (ZEPP) stock in the beginning of 2023 was $5.10. The stock closed the year at $1.45, a loss of over -71.57% for the year.
The table below shows more information about ZEPP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $0.8786 | $0.85 | $0.0286 | 65,128.0 | +0.29% |
| May 10, 2024 | $0.90 | $0.8595 | $0.0405 | 74,571.0 | -2.32% |
| May 09, 2024 | $0.90 | $0.8511 | $0.0489 | 34,088.0 | +5.13% |
| May 08, 2024 | $0.899 | $0.839 | $0.06 | 35,208.0 | -5.20% |
| May 07, 2024 | $0.90 | $0.861 | $0.039 | 29,242.0 | -1.88% |
| May 06, 2024 | $0.91 | $0.861 | $0.049 | 46,606.0 | +3.56% |
| May 03, 2024 | $0.918 | $0.87 | $0.048 | 49,656.0 | -3.76% |
| May 02, 2024 | $0.9183 | $0.86 | $0.0583 | 68,400.0 | +6.47% |
| May 01, 2024 | $0.8818 | $0.839 | $0.0428 | 37,750.0 | +1.19% |
| Apr 30, 2024 | $0.87 | $0.832 | $0.038 | 28,638.0 | -3.51% |
| Apr 29, 2024 | $0.889 | $0.84 | $0.049 | 34,341.0 | +2.06% |
| Apr 26, 2024 | $0.90 | $0.84 | $0.06 | 51,560.0 | +1.55% |
| Apr 25, 2024 | $0.865 | $0.8213 | $0.0437 | 35,131.0 | -1.18% |
| Apr 24, 2024 | $0.89 | $0.85 | $0.04 | 48,037.0 | +0.00% |
| Apr 23, 2024 | $0.88 | $0.826 | $0.054 | 35,542.0 | +1.19% |
| Apr 22, 2024 | $0.8598 | $0.821 | $0.0388 | 34,438.0 | +0.72% |
| Apr 19, 2024 | $0.87 | $0.822 | $0.048 | 33,809.0 | +0.97% |
| Apr 18, 2024 | $0.86 | $0.82 | $0.04 | 62,088.0 | +0.05% |
| Apr 17, 2024 | $0.85 | $0.82 | $0.03 | 72,022.0 | -2.87% |
| Apr 16, 2024 | $0.91 | $0.85 | $0.06 | 108,660.0 | -5.31% |
| Apr 15, 2024 | $0.97 | $0.88 | $0.09 | 74,703.0 | -0.26% |
Zepp Health Corporation ADR Stock (ZEPP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zepp Health Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZEPP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zepp Health Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zepp Health Corporation ADR Stock (ZEPP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.9183 | $0.839 | $0.0793 | 505,777.0 | +2.86% |
| Apr, 2024 | $1.07 | $0.82 | $0.25 | 1,243,859.0 | -17.65% |
| Mar, 2024 | $1.29 | $0.901 | $0.3889 | 1,727,125.0 | -9.73% |
| Feb, 2024 | $1.43 | $1.13 | $0.30 | 1,232,368.0 | -7.38% |
| Jan, 2024 | $2.10 | $1.20 | $0.90 | 1,532,909.0 | -14.08% |
Zepp Health Corporation ADR Stock (ZEPP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.91 | $1.32 | $0.59 | 1,364,614.0 | +2.90% |
| Nov, 2023 | $1.40 | $1.00 | $0.40 | 1,357,711.0 | +33.98% |
| Oct, 2023 | $1.25 | $0.9644 | $0.2856 | 658,966.0 | -10.43% |
| Sep, 2023 | $1.25 | $1.06 | $0.1891 | 849,576.0 | +6.48% |
| Aug, 2023 | $1.40 | $1.06 | $0.34 | 1,046,209.0 | -16.92% |
| Jul, 2023 | $1.38 | $1.12 | $0.26 | 949,672.0 | +14.04% |
| Jun, 2023 | $1.24 | $1.10 | $0.1401 | 932,780.0 | -3.39% |
| May, 2023 | $1.55 | $1.11 | $0.4362 | 896,318.0 | -19.18% |
| Apr, 2023 | $1.55 | $1.24 | $0.3099 | 602,033.0 | +11.45% |
| Mar, 2023 | $1.80 | $1.21 | $0.5899 | 895,068.0 | -22.49% |
| Feb, 2023 | $2.14 | $1.64 | $0.5028 | 795,293.0 | -18.36% |
| Jan, 2023 | $2.19 | $1.45 | $0.74 | 1,633,187.0 | +42.76% |
Zepp Health Corporation ADR Stock (ZEPP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.69 | $1.21 | $0.48 | 2,076,226.0 | +20.83% |
| Nov, 2022 | $1.40 | $1.10 | $0.30 | 1,554,536.0 | -2.44% |
| Oct, 2022 | $1.51 | $1.05 | $0.46 | 994,865.0 | -10.22% |
| Sep, 2022 | $2.05 | $1.30 | $0.745 | 1,598,070.0 | -28.27% |
| Aug, 2022 | $2.15 | $1.67 | $0.48 | 1,898,192.0 | +9.77% |
| Jul, 2022 | $1.94 | $1.69 | $0.2499 | 1,918,446.0 | -5.95% |
| Jun, 2022 | $2.28 | $1.85 | $0.43 | 2,550,995.0 | -9.31% |
| May, 2022 | $2.74 | $1.98 | $0.7565 | 3,881,503.0 | -15.70% |
| Apr, 2022 | $3.20 | $2.34 | $0.86 | 2,133,793.0 | -15.97% |
| Mar, 2022 | $3.69 | $2.35 | $1.34 | 5,344,660.0 | -20.88% |
| Feb, 2022 | $5.13 | $3.25 | $1.88 | 2,349,051.0 | -26.91% |
| Jan, 2022 | $5.39 | $4.33 | $1.06 | 3,717,283.0 | -1.39% |
2.19%
0.81%
Cap:
|
Volume (24h):