U.S. markets close in 1 hour 8 minutes

Zhihu Inc. (ZH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.15-0.37 (-3.52%)
As of 2:51PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202110.3710.4810.0010.1510.151,270,520
Jun 21, 202111.2111.2110.1210.5210.521,594,500
Jun 18, 202111.4511.4910.9511.0711.072,774,100
Jun 17, 202110.7711.3710.2511.3311.332,743,000
Jun 16, 202111.4712.4810.3210.7410.743,749,200
Jun 15, 202111.8411.9811.4411.6611.662,151,700
Jun 14, 202111.3411.8111.2311.6511.652,221,100
Jun 11, 202110.0711.759.8811.5511.558,582,200
Jun 10, 202110.7011.0710.0210.1010.101,954,500
Jun 09, 202110.1110.6510.0710.5710.571,440,000
Jun 08, 202110.1610.479.9810.3110.311,283,000
Jun 07, 20219.6610.189.6610.1610.161,570,100
Jun 04, 20219.119.889.029.789.781,228,700
Jun 03, 20219.579.579.069.239.231,321,500
Jun 02, 20219.519.799.399.719.711,208,100
Jun 01, 20219.469.809.129.669.661,806,400
May 28, 20219.149.368.909.319.311,253,200
May 27, 20219.099.288.789.249.241,384,700
May 26, 20218.509.048.498.988.981,536,000
May 25, 20217.898.707.858.458.451,844,600
May 24, 20217.898.157.807.807.80583,300
May 21, 20217.968.017.787.827.821,011,000
May 20, 20217.887.977.737.827.82794,800
May 19, 20217.708.057.547.827.82916,800
May 18, 20218.058.087.707.727.721,181,300
May 17, 20218.298.607.807.917.911,303,300
May 14, 20217.988.087.707.997.991,338,800
May 13, 20217.848.087.707.817.81834,700
May 12, 20218.008.257.787.797.791,041,800
May 11, 20217.718.307.507.977.971,446,900
May 10, 20218.148.157.437.777.771,835,100
May 07, 20218.078.547.918.158.151,744,200
May 06, 20218.418.557.838.038.033,183,600
May 05, 20218.868.868.428.528.52457,700
May 04, 20219.209.258.388.718.711,199,600
May 03, 20219.499.518.909.179.17981,800
Apr 30, 20219.649.819.269.569.56612,300
Apr 29, 202110.4710.529.589.909.901,250,000
Apr 28, 202110.6710.6910.3510.4710.47518,300
Apr 27, 202110.6710.7310.0310.5710.571,675,000
Apr 26, 202110.8810.9010.1810.3510.352,093,600
Apr 23, 20219.8911.009.7011.0011.004,435,600
Apr 22, 20219.769.769.419.509.501,772,000
Apr 21, 20219.159.799.159.609.601,922,100
Apr 20, 20219.699.699.019.159.152,763,500
Apr 19, 20219.509.839.249.439.433,024,900
Apr 16, 20219.109.549.059.509.504,115,900
Apr 15, 20218.799.058.599.029.021,981,500
Apr 14, 20218.428.758.238.708.701,729,600
Apr 13, 20217.858.467.858.418.412,442,400
Apr 12, 20218.408.497.727.797.792,459,200
Apr 09, 20218.908.998.368.568.562,705,100
Apr 08, 20219.109.238.708.968.961,657,100
Apr 07, 20219.379.498.858.958.952,931,400
Apr 06, 20219.059.488.819.399.391,417,900
Apr 05, 20219.069.348.799.019.011,580,700
Apr 01, 20218.489.268.458.998.996,103,700
Mar 31, 20217.668.417.628.118.114,568,900
Mar 30, 20217.908.097.427.507.506,292,000
Mar 29, 20218.278.507.727.927.929,967,300
Mar 26, 20218.058.656.818.508.5022,019,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.