Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
2.171
+0.261 (13.66%)
At close: Feb 21, 2025, 4:00 PM
2.080
-0.091 (-4.19%)
After-hours: Feb 21, 2025, 5:02 PM EST
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 1.98 | 2.09 | 1.88 | 2.05 | 2.05 | 0.49% | 6,781 |
| Feb 19, 2025 | 2.13 | 2.20 | 1.93 | 2.04 | 2.04 | -4.67% | 61,768 |
| Feb 18, 2025 | 1.85 | 2.15 | 1.79 | 2.14 | 2.14 | 12.04% | 70,768 |
| Feb 14, 2025 | 1.91 | 2.05 | 1.83 | 1.91 | 1.91 | 0.53% | 37,960 |
| Feb 13, 2025 | 2.06 | 2.29 | 1.90 | 1.90 | 1.90 | -7.99% | 69,783 |
| Feb 12, 2025 | 2.01 | 2.37 | 1.93 | 2.07 | 2.07 | -0.24% | 83,537 |
| Feb 11, 2025 | 1.87 | 2.15 | 1.82 | 2.07 | 2.07 | 8.95% | 77,057 |
| Feb 10, 2025 | 1.54 | 2.55 | 1.45 | 1.90 | 1.90 | 21.79% | 812,823 |
| Feb 7, 2025 | 1.64 | 1.71 | 1.39 | 1.56 | 1.56 | -4.88% | 144,779 |
| Feb 6, 2025 | 1.73 | 1.73 | 1.59 | 1.64 | 1.64 | -5.75% | 34,366 |
| Feb 5, 2025 | 1.92 | 2.04 | 1.51 | 1.74 | 1.74 | -10.77% | 69,635 |
| Feb 4, 2025 | 1.90 | 2.20 | 1.84 | 1.95 | 1.95 | 7.14% | 68,789 |
| Feb 3, 2025 | 1.62 | 1.89 | 1.56 | 1.82 | 1.82 | 4.60% | 39,378 |
| Jan 31, 2025 | 1.77 | 1.93 | 1.62 | 1.74 | 1.74 | 2.96% | 40,286 |
| Jan 30, 2025 | 1.89 | 1.89 | 1.66 | 1.69 | 1.69 | -13.33% | 78,784 |
| Jan 29, 2025 | 1.91 | 2.19 | 1.65 | 1.95 | 1.95 | 0.52% | 128,982 |
| Jan 28, 2025 | 2.12 | 2.22 | 1.89 | 1.94 | 1.94 | -13.00% | 23,703 |
| Jan 27, 2025 | 2.24 | 2.37 | 1.89 | 2.23 | 2.23 | -2.19% | 66,042 |
| Jan 24, 2025 | 2.92 | 2.98 | 2.11 | 2.28 | 2.28 | -25.81% | 183,345 |
| Jan 23, 2025 | 2.83 | 3.19 | 2.55 | 3.07 | 3.07 | 4.17% | 66,212 |
| Jan 22, 2025 | 2.95 | 3.23 | 2.34 | 2.95 | 2.95 | 0.34% | 184,067 |
| Jan 21, 2025 | 3.38 | 3.45 | 2.65 | 2.94 | 2.94 | -14.71% | 94,132 |
| Jan 17, 2025 | 3.38 | 3.48 | 3.23 | 3.45 | 3.45 | -0.38% | 23,364 |
| Jan 16, 2025 | 3.31 | 3.64 | 3.12 | 3.46 | 3.46 | 11.97% | 22,587 |
| Jan 15, 2025 | 3.40 | 3.40 | 3.09 | 3.09 | 3.09 | -7.76% | 197,600 |
| Jan 14, 2025 | 3.04 | 3.35 | 2.98 | 3.35 | 3.35 | 9.84% | 50,678 |
| Jan 13, 2025 | 3.02 | 3.23 | 2.66 | 3.05 | 3.05 | -2.24% | 46,749 |
| Jan 10, 2025 | 3.13 | 3.55 | 3.01 | 3.12 | 3.12 | -4.00% | 125,889 |
| Jan 8, 2025 | 3.25 | 3.31 | 3.10 | 3.25 | 3.25 | 2.52% | 66,874 |
| Jan 7, 2025 | 3.41 | 3.41 | 3.15 | 3.17 | 3.17 | -11.45% | 16,016 |
| Jan 6, 2025 | 3.80 | 3.80 | 3.35 | 3.58 | 3.58 | -8.02% | 29,534 |
| Jan 3, 2025 | 3.12 | 3.90 | 3.00 | 3.89 | 3.89 | 22.01% | 78,046 |
| Jan 2, 2025 | 3.11 | 3.20 | 3.07 | 3.19 | 3.19 | 1.27% | 6,868 |
| Dec 31, 2024 | 3.24 | 3.26 | 2.67 | 3.15 | 3.15 | 1.19% | 51,723 |
| Dec 30, 2024 | 3.34 | 3.40 | 2.96 | 3.11 | 3.11 | -5.38% | 7,335 |
| Dec 27, 2024 | 3.20 | 3.44 | 3.02 | 3.29 | 3.29 | 4.78% | 21,353 |
| Dec 26, 2024 | 3.48 | 3.48 | 3.11 | 3.14 | 3.14 | -6.55% | 7,837 |
| Dec 24, 2024 | 3.43 | 3.43 | 3.24 | 3.36 | 3.36 | -3.72% | 12,314 |
| Dec 23, 2024 | 3.15 | 3.59 | 3.15 | 3.49 | 3.49 | 7.38% | 28,046 |
| Dec 20, 2024 | 3.08 | 3.34 | 2.77 | 3.25 | 3.25 | 1.25% | 109,002 |
| Dec 19, 2024 | 3.21 | 3.21 | 3.01 | 3.21 | 3.21 | -3.31% | 42,046 |
| Dec 18, 2024 | 3.14 | 3.37 | 3.02 | 3.32 | 3.32 | 2.79% | 59,000 |
| Dec 17, 2024 | 3.31 | 3.49 | 3.00 | 3.23 | 3.23 | -6.10% | 44,197 |
| Dec 16, 2024 | 3.58 | 3.59 | 3.00 | 3.44 | 3.44 | -3.91% | 55,564 |
| Dec 13, 2024 | 3.42 | 3.59 | 3.24 | 3.58 | 3.58 | 5.29% | 15,056 |
| Dec 12, 2024 | 3.65 | 3.77 | 3.30 | 3.40 | 3.40 | -6.85% | 58,035 |
| Dec 11, 2024 | 3.48 | 3.66 | 3.40 | 3.65 | 3.65 | 8.96% | 30,723 |
| Dec 10, 2024 | 3.86 | 3.86 | 3.20 | 3.35 | 3.35 | -14.10% | 38,829 |
| Dec 9, 2024 | 3.19 | 3.90 | 2.92 | 3.90 | 3.90 | 34.25% | 95,161 |
| Dec 6, 2024 | 3.30 | 3.31 | 2.82 | 2.91 | 2.91 | -5.68% | 60,114 |
| Dec 5, 2024 | 3.28 | 3.58 | 2.94 | 3.08 | 3.08 | -6.10% | 57,903 |
| Dec 4, 2024 | 3.48 | 3.48 | 3.19 | 3.28 | 3.28 | -3.53% | 18,387 |
| Dec 3, 2024 | 3.20 | 3.70 | 3.20 | 3.40 | 3.40 | 6.58% | 49,032 |
| Dec 2, 2024 | 2.92 | 3.37 | 2.71 | 3.19 | 3.19 | 10.76% | 61,962 |
| Nov 29, 2024 | 2.47 | 2.88 | 2.43 | 2.88 | 2.88 | 24.68% | 22,434 |
| Nov 27, 2024 | 2.43 | 2.54 | 2.31 | 2.31 | 2.31 | -6.10% | 11,919 |
| Nov 26, 2024 | 2.34 | 2.46 | 2.25 | 2.46 | 2.46 | 6.49% | 16,396 |
| Nov 25, 2024 | 2.27 | 2.33 | 2.19 | 2.31 | 2.31 | 0.87% | 5,644 |
| Nov 22, 2024 | 2.41 | 2.46 | 2.11 | 2.29 | 2.29 | -0.43% | 27,319 |
| Nov 21, 2024 | 2.34 | 2.58 | 2.26 | 2.30 | 2.30 | - | 26,179 |
| Nov 20, 2024 | 2.40 | 2.75 | 2.17 | 2.30 | 2.30 | -6.88% | 13,680 |
| Nov 19, 2024 | 2.76 | 2.76 | 2.36 | 2.47 | 2.47 | -10.51% | 15,095 |
| Nov 18, 2024 | 2.59 | 2.80 | 2.59 | 2.76 | 2.76 | 2.22% | 13,240 |
| Nov 15, 2024 | 2.70 | 2.77 | 2.57 | 2.70 | 2.70 | 5.06% | 18,471 |
| Nov 14, 2024 | 2.80 | 2.92 | 2.57 | 2.57 | 2.57 | 1.98% | 25,202 |
| Nov 13, 2024 | 3.30 | 3.59 | 2.51 | 2.52 | 2.52 | -29.81% | 187,717 |
| Nov 12, 2024 | 3.69 | 3.75 | 3.00 | 3.59 | 3.59 | 2.28% | 139,346 |
| Nov 11, 2024 | 3.51 | 3.75 | 3.31 | 3.51 | 3.51 | 3.24% | 53,866 |
| Nov 8, 2024 | 3.57 | 3.91 | 3.21 | 3.40 | 3.40 | -3.68% | 139,148 |
| Nov 7, 2024 | 3.56 | 3.85 | 3.44 | 3.53 | 3.53 | -6.86% | 66,446 |
| Nov 6, 2024 | 3.35 | 3.89 | 3.35 | 3.79 | 3.79 | 13.13% | 195,660 |
| Nov 5, 2024 | 3.36 | 3.67 | 3.32 | 3.35 | 3.35 | -1.76% | 38,820 |
| Nov 4, 2024 | 3.49 | 3.70 | 3.30 | 3.41 | 3.41 | -4.21% | 43,500 |
| Nov 1, 2024 | 3.28 | 3.63 | 3.28 | 3.56 | 3.56 | 5.33% | 100,576 |
| Oct 31, 2024 | 3.41 | 3.59 | 3.30 | 3.38 | 3.38 | -0.59% | 16,238 |
| Oct 30, 2024 | 3.75 | 4.00 | 3.40 | 3.40 | 3.40 | -8.11% | 63,216 |
| Oct 29, 2024 | 4.04 | 4.40 | 3.52 | 3.70 | 3.70 | -11.90% | 121,530 |
| Oct 28, 2024 | 3.91 | 4.56 | 3.91 | 4.20 | 4.20 | 5.79% | 127,570 |
| Oct 25, 2024 | 3.79 | 4.15 | 3.75 | 3.97 | 3.97 | 4.75% | 88,522 |
| Oct 24, 2024 | 4.08 | 4.51 | 3.46 | 3.79 | 3.79 | -8.23% | 180,290 |
| Oct 23, 2024 | 4.72 | 5.00 | 3.76 | 4.13 | 4.13 | -12.50% | 182,814 |
| Oct 22, 2024 | 5.36 | 5.39 | 4.51 | 4.72 | 4.72 | -11.61% | 87,820 |
| Oct 21, 2024 | 5.16 | 5.39 | 4.86 | 5.34 | 5.34 | 4.50% | 44,476 |
| Oct 18, 2024 | 5.42 | 5.45 | 5.06 | 5.11 | 5.11 | -8.42% | 23,776 |
| Oct 17, 2024 | 5.94 | 6.23 | 4.98 | 5.58 | 5.58 | 2.01% | 73,496 |
| Oct 16, 2024 | 5.90 | 6.82 | 5.31 | 5.47 | 5.47 | 0.55% | 348,260 |
| Oct 15, 2024 | 4.74 | 5.99 | 4.48 | 5.44 | 5.44 | 7.30% | 329,246 |
| Oct 14, 2024 | 3.74 | 5.18 | 3.69 | 5.07 | 5.07 | 38.52% | 382,115 |
| Oct 11, 2024 | 4.32 | 4.70 | 3.61 | 3.66 | 3.66 | -20.26% | 215,414 |
| Oct 10, 2024 | 4.30 | 5.27 | 4.30 | 4.59 | 4.59 | 8.25% | 224,470 |
| Oct 9, 2024 | 3.66 | 4.37 | 3.66 | 4.24 | 4.24 | 13.07% | 118,254 |
| Oct 8, 2024 | 4.00 | 4.01 | 3.42 | 3.75 | 3.75 | -8.09% | 74,459 |
| Oct 7, 2024 | 3.85 | 4.72 | 3.75 | 4.08 | 4.08 | 5.97% | 131,818 |
| Oct 4, 2024 | 3.52 | 4.60 | 3.09 | 3.85 | 3.85 | -1.28% | 225,472 |
| Oct 3, 2024 | 3.61 | 4.04 | 2.66 | 3.90 | 3.90 | 12.07% | 469,973 |
| Oct 2, 2024 | 3.50 | 4.99 | 2.46 | 3.48 | 3.48 | -5.95% | 862,681 |
| Oct 1, 2024 | 4.21 | 5.50 | 3.70 | 3.70 | 3.70 | -22.92% | 443,137 |
| Sep 30, 2024 | 2.51 | 5.38 | 2.50 | 4.80 | 4.80 | 77.78% | 2,225,789 |
| Sep 27, 2024 | 3.13 | 3.35 | 2.11 | 2.70 | 2.70 | -20.59% | 416,350 |
| Sep 26, 2024 | 3.58 | 4.36 | 2.18 | 3.40 | 3.40 | -1.59% | 241,045 |