BAIYU Holdings, Inc. (BYU)
NASDAQ: BYU · Real-Time Price · USD
0.197
-0.003 (-1.60%)
Nov 4, 2024, 4:00 PM EST - Market closed
BAIYU Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -1.60% | 613,925 |
| Nov 1, 2024 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -3.33% | 1,273,107 |
| Oct 31, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -5.91% | 1,101,323 |
| Oct 30, 2024 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | - | 2,204,362 |
| Oct 29, 2024 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | - | 897,781 |
| Oct 28, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.22% | 1,642,780 |
| Oct 25, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -3.17% | 1,160,269 |
| Oct 24, 2024 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -4.76% | 1,278,719 |
| Oct 23, 2024 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -3.30% | 1,875,452 |
| Oct 22, 2024 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -5.24% | 2,134,056 |
| Oct 21, 2024 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -5.38% | 1,679,201 |
| Oct 18, 2024 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 1.81% | 2,012,904 |
| Oct 17, 2024 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | 0.89% | 3,370,573 |
| Oct 16, 2024 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.38% | 4,026,092 |
| Oct 15, 2024 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | 11.85% | 3,104,413 |
| Oct 14, 2024 | 0.28 | 0.28 | 0.23 | 0.23 | 0.23 | -22.33% | 5,063,582 |
| Oct 11, 2024 | 0.46 | 0.46 | 0.28 | 0.30 | 0.30 | -35.06% | 11,106,262 |
| Oct 10, 2024 | 0.56 | 0.59 | 0.42 | 0.46 | 0.46 | -5.71% | 8,935,003 |
| Oct 9, 2024 | 0.47 | 1.20 | 0.37 | 0.49 | 0.49 | -51.49% | 12,349,923 |
| Oct 8, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 7, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 4, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 3, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 2, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 1, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 30, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 27, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 26, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 25, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 24, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 23, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 20, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 19, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 18, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 17, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 16, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 13, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 12, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 11, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 10, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 9, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 6, 2024 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 5, 2024 | 1.30 | 1.43 | 0.97 | 1.01 | 1.01 | -32.67% | 8,314,931 |
| Sep 4, 2024 | 5.66 | 5.78 | 1.31 | 1.50 | 1.50 | -73.02% | 15,268,092 |
| Sep 3, 2024 | 5.65 | 5.98 | 5.55 | 5.56 | 5.56 | -4.47% | 3,609,269 |
| Aug 30, 2024 | 5.30 | 6.38 | 5.02 | 5.82 | 5.82 | 7.78% | 5,374,890 |
| Aug 29, 2024 | 4.50 | 5.50 | 4.15 | 5.40 | 5.40 | 22.73% | 4,447,369 |
| Aug 28, 2024 | 4.30 | 4.44 | 3.99 | 4.40 | 4.40 | 2.33% | 213,305 |
| Aug 27, 2024 | 4.25 | 4.33 | 3.70 | 4.30 | 4.30 | 2.38% | 302,906 |
| Aug 26, 2024 | 3.65 | 4.51 | 3.50 | 4.20 | 4.20 | 15.07% | 605,078 |
| Aug 23, 2024 | 3.98 | 4.14 | 2.61 | 3.65 | 3.65 | -6.65% | 358,001 |
| Aug 22, 2024 | 2.94 | 3.98 | 2.72 | 3.91 | 3.91 | 32.54% | 561,047 |
| Aug 21, 2024 | 2.59 | 2.96 | 2.40 | 2.95 | 2.95 | 5.36% | 401,319 |
| Aug 20, 2024 | 1.95 | 3.12 | 1.78 | 2.80 | 2.80 | 42.86% | 1,410,264 |
| Aug 19, 2024 | 1.53 | 2.14 | 1.53 | 1.96 | 1.96 | 28.10% | 397,577 |
| Aug 16, 2024 | 1.41 | 1.53 | 1.41 | 1.53 | 1.53 | 6.25% | 77,310 |
| Aug 15, 2024 | 1.39 | 1.55 | 1.28 | 1.44 | 1.44 | - | 248,796 |
| Aug 14, 2024 | 1.30 | 1.49 | 1.22 | 1.44 | 1.44 | 8.27% | 633,200 |
| Aug 13, 2024 | 1.32 | 1.33 | 1.14 | 1.33 | 1.33 | -2.21% | 62,207 |
| Aug 12, 2024 | 1.18 | 1.36 | 1.16 | 1.36 | 1.36 | 13.33% | 166,504 |
| Aug 9, 2024 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 0.08% | 9,596 |
| Aug 8, 2024 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | 0.76% | 4,229 |
| Aug 7, 2024 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.85% | 3,781 |
| Aug 6, 2024 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -0.84% | 16,365 |
| Aug 5, 2024 | 1.16 | 1.22 | 1.14 | 1.19 | 1.19 | 2.59% | 32,671 |
| Aug 2, 2024 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 13,657 |
| Aug 1, 2024 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -0.83% | 8,264 |
| Jul 31, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -1.64% | 9,278 |
| Jul 30, 2024 | 1.22 | 1.23 | 1.16 | 1.22 | 1.22 | -0.81% | 37,784 |
| Jul 29, 2024 | 1.18 | 1.25 | 1.16 | 1.23 | 1.23 | 6.03% | 40,314 |
| Jul 26, 2024 | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -2.11% | 6,169 |
| Jul 25, 2024 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | 0.42% | 9,498 |
| Jul 24, 2024 | 1.12 | 1.19 | 1.11 | 1.18 | 1.18 | 0.43% | 27,817 |
| Jul 23, 2024 | 1.14 | 1.19 | 1.10 | 1.18 | 1.18 | -1.26% | 13,334 |
| Jul 22, 2024 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | -0.83% | 20,153 |
| Jul 19, 2024 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 0.33% | 46,219 |
| Jul 18, 2024 | 1.17 | 1.21 | 1.14 | 1.20 | 1.20 | 2.93% | 42,352 |
| Jul 17, 2024 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | 0.17% | 13,712 |
| Jul 16, 2024 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 6,312 |
| Jul 15, 2024 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 19,194 |
| Jul 12, 2024 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 6,444 |
| Jul 11, 2024 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 9,810 |
| Jul 10, 2024 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 32,325 |
| Jul 9, 2024 | 1.16 | 1.22 | 1.11 | 1.20 | 1.20 | 3.45% | 55,270 |
| Jul 8, 2024 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 7,047 |
| Jul 5, 2024 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 2.61% | 20,142 |
| Jul 3, 2024 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.12% | 5,824 |
| Jul 2, 2024 | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | 1.45% | 29,715 |
| Jul 1, 2024 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.43% | 4,034 |
| Jun 28, 2024 | 1.16 | 1.22 | 1.16 | 1.18 | 1.18 | -0.42% | 14,109 |
| Jun 27, 2024 | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | -0.67% | 10,706 |
| Jun 26, 2024 | 1.16 | 1.20 | 1.14 | 1.19 | 1.19 | 1.11% | 11,925 |
| Jun 25, 2024 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 1.29% | 7,766 |
| Jun 24, 2024 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | -0.34% | 3,864 |
| Jun 21, 2024 | 1.08 | 1.20 | 1.04 | 1.16 | 1.16 | 5.05% | 53,441 |
| Jun 20, 2024 | 1.10 | 1.12 | 1.07 | 1.11 | 1.11 | 2.59% | 45,146 |
| Jun 18, 2024 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 8,189 |
| Jun 17, 2024 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 19,128 |
| Jun 14, 2024 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 1.51% | 5,201 |
| Jun 13, 2024 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.27% | 8,846 |