Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
1.190
-0.034 (-2.78%)
At close: Aug 1, 2025, 4:00 PM
1.240
+0.050 (4.20%)
After-hours: Aug 1, 2025, 6:25 PM EDT
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.20 | 1.35 | 1.19 | 1.19 | 1.19 | -2.78% | 195,803 |
| Jul 31, 2025 | 1.25 | 1.35 | 1.15 | 1.22 | 1.22 | -3.62% | 76,277 |
| Jul 30, 2025 | 1.30 | 1.38 | 1.22 | 1.27 | 1.27 | -0.78% | 215,512 |
| Jul 29, 2025 | 1.22 | 1.35 | 1.22 | 1.28 | 1.28 | -1.23% | 35,224 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -1.82% | 28,643 |
| Jul 25, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.60% | 464 |
| Jul 24, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.99% | 2,393 |
| Jul 23, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -2.59% | 18,817 |
| Jul 22, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 10,198 |
| Jul 21, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 2,341 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 3,691 |
| Jul 17, 2025 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | -4.04% | 16,884 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.34 | 1.39 | 1.39 | -1.49% | 7,466 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.92% | 2,398 |
| Jul 14, 2025 | 1.34 | 1.45 | 1.33 | 1.42 | 1.42 | 5.81% | 6,635 |
| Jul 11, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -0.59% | 998 |
| Jul 10, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 2.27% | 9,165 |
| Jul 9, 2025 | 1.28 | 1.42 | 1.28 | 1.32 | 1.32 | 1.54% | 8,668 |
| Jul 8, 2025 | 1.47 | 1.48 | 1.29 | 1.30 | 1.30 | -12.75% | 42,180 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.41 | 1.49 | 1.49 | -0.67% | 1,991 |
| Jul 3, 2025 | 1.46 | 1.72 | 1.45 | 1.50 | 1.50 | 6.38% | 77,193 |
| Jul 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 923 |
| Jul 1, 2025 | 1.40 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 6,996 |
| Jun 30, 2025 | 1.46 | 1.46 | 1.37 | 1.45 | 1.45 | 5.92% | 18,673 |
| Jun 27, 2025 | 1.40 | 1.44 | 1.37 | 1.37 | 1.37 | 0.22% | 4,355 |
| Jun 26, 2025 | 1.39 | 1.39 | 1.31 | 1.37 | 1.37 | -4.54% | 2,418 |
| Jun 25, 2025 | 1.39 | 1.44 | 1.34 | 1.43 | 1.43 | 2.21% | 9,387 |
| Jun 24, 2025 | 1.27 | 1.47 | 1.27 | 1.40 | 1.40 | 10.94% | 63,111 |
| Jun 23, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.39% | 3,588 |
| Jun 20, 2025 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | -1.63% | 6,967 |
| Jun 18, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 794 |
| Jun 17, 2025 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -1.00% | 9,207 |
| Jun 16, 2025 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -2.47% | 3,099 |
| Jun 13, 2025 | 1.31 | 1.39 | 1.27 | 1.33 | 1.33 | 0.38% | 1,818 |
| Jun 12, 2025 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -1.41% | 1,402 |
| Jun 11, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -0.15% | 782 |
| Jun 10, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 2,650 |
| Jun 9, 2025 | 1.31 | 1.37 | 1.31 | 1.36 | 1.36 | 2.95% | 3,018 |
| Jun 6, 2025 | 1.32 | 1.32 | 1.27 | 1.32 | 1.32 | -1.20% | 3,885 |
| Jun 5, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | -0.22% | 5,423 |
| Jun 4, 2025 | 1.22 | 1.42 | 1.22 | 1.34 | 1.34 | 5.51% | 30,222 |
| Jun 3, 2025 | 1.22 | 1.32 | 1.15 | 1.27 | 1.27 | 5.83% | 61,071 |
| Jun 2, 2025 | 1.23 | 1.27 | 1.20 | 1.20 | 1.20 | -4.00% | 20,770 |
| May 30, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 0.24% | 2,784 |
| May 29, 2025 | 1.30 | 1.31 | 1.21 | 1.25 | 1.25 | -2.50% | 16,107 |
| May 28, 2025 | 1.37 | 1.37 | 1.26 | 1.28 | 1.28 | -5.05% | 24,635 |
| May 27, 2025 | 1.38 | 1.38 | 1.30 | 1.35 | 1.35 | 0.52% | 11,239 |
| May 23, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.63% | 6,835 |
| May 22, 2025 | 1.38 | 1.44 | 1.37 | 1.41 | 1.41 | 4.85% | 14,281 |
| May 21, 2025 | 1.43 | 1.46 | 1.34 | 1.34 | 1.34 | -7.01% | 31,848 |