Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
1.564
+0.044 (2.87%)
May 9, 2025, 9:57 AM - Market open
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 1.53 | 1.53 | 1.41 | 1.52 | 1.52 | -0.65% | 83,807 |
| May 7, 2025 | 1.29 | 1.57 | 1.22 | 1.53 | 1.53 | 22.40% | 88,553 |
| May 6, 2025 | 1.24 | 1.40 | 1.12 | 1.25 | 1.25 | -12.59% | 148,034 |
| May 5, 2025 | 1.48 | 1.48 | 1.36 | 1.43 | 1.43 | -2.39% | 59,274 |
| May 2, 2025 | 1.41 | 1.54 | 1.39 | 1.47 | 1.47 | 6.47% | 69,385 |
| May 1, 2025 | 1.38 | 1.38 | 1.33 | 1.38 | 1.38 | 2.69% | 14,641 |
| Apr 30, 2025 | 1.32 | 1.40 | 1.29 | 1.34 | 1.34 | -3.04% | 45,767 |
| Apr 29, 2025 | 1.28 | 1.38 | 1.22 | 1.38 | 1.38 | 3.44% | 48,767 |
| Apr 28, 2025 | 1.33 | 1.36 | 1.25 | 1.34 | 1.34 | -2.34% | 20,060 |
| Apr 25, 2025 | 1.30 | 1.60 | 1.21 | 1.37 | 1.37 | 1.63% | 122,069 |
| Apr 24, 2025 | 1.22 | 1.35 | 1.18 | 1.35 | 1.35 | 6.83% | 7,199 |
| Apr 23, 2025 | 1.42 | 1.42 | 1.26 | 1.26 | 1.26 | -11.27% | 59,923 |
| Apr 22, 2025 | 1.48 | 1.50 | 1.38 | 1.42 | 1.42 | -4.70% | 52,122 |
| Apr 21, 2025 | 1.51 | 1.56 | 1.39 | 1.49 | 1.49 | -4.49% | 52,789 |
| Apr 17, 2025 | 1.57 | 1.57 | 1.45 | 1.56 | 1.56 | -1.39% | 10,959 |
| Apr 16, 2025 | 1.59 | 1.60 | 1.50 | 1.58 | 1.58 | -1.13% | 22,143 |
| Apr 15, 2025 | 1.59 | 1.60 | 1.44 | 1.60 | 1.60 | 0.95% | 43,118 |
| Apr 14, 2025 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 4.28% | 25,225 |
| Apr 11, 2025 | 1.41 | 1.54 | 1.29 | 1.52 | 1.52 | 9.35% | 40,754 |
| Apr 10, 2025 | 1.46 | 1.60 | 1.34 | 1.39 | 1.39 | -9.92% | 161,053 |
| Apr 9, 2025 | 1.47 | 1.70 | 1.30 | 1.54 | 1.54 | 8.66% | 183,317 |
| Apr 8, 2025 | 1.24 | 1.48 | 1.14 | 1.42 | 1.42 | 10.94% | 91,649 |
| Apr 7, 2025 | 1.19 | 1.35 | 1.16 | 1.28 | 1.28 | -2.29% | 8,491 |
| Apr 4, 2025 | 1.26 | 1.39 | 1.26 | 1.31 | 1.31 | -2.96% | 6,548 |
| Apr 3, 2025 | 1.24 | 1.35 | 1.13 | 1.35 | 1.35 | 5.47% | 80,302 |
| Apr 2, 2025 | 1.01 | 1.34 | 0.96 | 1.28 | 1.28 | 23.67% | 95,171 |
| Apr 1, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 0.49% | 9,197 |
| Mar 31, 2025 | 1.05 | 1.11 | 1.00 | 1.03 | 1.03 | -6.36% | 14,386 |
| Mar 28, 2025 | 1.02 | 1.19 | 0.98 | 1.10 | 1.10 | 4.76% | 96,159 |
| Mar 27, 2025 | 1.01 | 1.05 | 0.98 | 1.05 | 1.05 | - | 15,234 |
| Mar 26, 2025 | 1.07 | 1.10 | 1.01 | 1.05 | 1.05 | -1.87% | 29,022 |
| Mar 25, 2025 | 1.30 | 1.30 | 0.95 | 1.07 | 1.07 | -13.01% | 220,568 |
| Mar 24, 2025 | 1.25 | 1.31 | 1.16 | 1.23 | 1.23 | 7.89% | 50,524 |
| Mar 21, 2025 | 1.34 | 1.38 | 1.14 | 1.14 | 1.14 | -12.98% | 84,195 |
| Mar 20, 2025 | 1.25 | 1.41 | 1.25 | 1.31 | 1.31 | 5.22% | 38,889 |
| Mar 19, 2025 | 1.24 | 1.31 | 1.22 | 1.25 | 1.25 | -2.73% | 21,664 |
| Mar 18, 2025 | 1.32 | 1.32 | 1.25 | 1.28 | 1.28 | -0.78% | 10,251 |
| Mar 17, 2025 | 1.48 | 1.48 | 1.25 | 1.29 | 1.29 | - | 35,590 |
| Mar 14, 2025 | 1.20 | 1.40 | 1.20 | 1.29 | 1.29 | 8.40% | 96,102 |
| Mar 13, 2025 | 1.05 | 1.20 | 1.03 | 1.19 | 1.19 | 10.19% | 63,799 |
| Mar 12, 2025 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | 8.00% | 77,948 |
| Mar 11, 2025 | 1.24 | 1.31 | 0.95 | 1.00 | 1.00 | -20.63% | 1,877,150 |
| Mar 10, 2025 | 1.70 | 1.89 | 1.09 | 1.26 | 1.26 | -27.17% | 765,395 |
| Mar 7, 2025 | 1.51 | 1.83 | 1.38 | 1.73 | 1.73 | 9.49% | 352,812 |
| Mar 6, 2025 | 1.59 | 1.61 | 1.46 | 1.58 | 1.58 | - | 27,945 |
| Mar 5, 2025 | 1.77 | 1.88 | 1.50 | 1.58 | 1.58 | -9.71% | 88,604 |
| Mar 4, 2025 | 1.99 | 2.22 | 1.60 | 1.75 | 1.75 | -10.81% | 120,572 |
| Mar 3, 2025 | 1.96 | 2.02 | 1.91 | 1.96 | 1.96 | -0.41% | 17,492 |
| Feb 28, 2025 | 1.97 | 2.03 | 1.86 | 1.97 | 1.97 | - | 11,161 |
| Feb 27, 2025 | 2.11 | 2.11 | 1.94 | 1.97 | 1.97 | -4.42% | 47,971 |