Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
0.4529
-0.0171 (-3.64%)
At close: Nov 28, 2025, 1:00 PM EST
0.4481
-0.0048 (-1.06%)
After-hours: Nov 28, 2025, 4:12 PM EST
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -3.64% | 104,614 |
| Nov 26, 2025 | 0.46 | 0.48 | 0.46 | 0.47 | 0.47 | 3.75% | 159,964 |
| Nov 25, 2025 | 0.47 | 0.47 | 0.45 | 0.45 | 0.45 | -2.58% | 99,950 |
| Nov 24, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -0.83% | 119,939 |
| Nov 21, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -3.04% | 129,888 |
| Nov 20, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.75% | 37,559 |
| Nov 19, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | 0.99% | 211,023 |
| Nov 18, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.94% | 56,438 |
| Nov 17, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -4.12% | 71,715 |
| Nov 14, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | 2.13% | 107,478 |
| Nov 13, 2025 | 0.56 | 0.56 | 0.51 | 0.51 | 0.51 | -8.00% | 88,357 |
| Nov 12, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 0.45% | 49,145 |
| Nov 11, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -4.20% | 63,064 |
| Nov 10, 2025 | 0.56 | 0.60 | 0.53 | 0.58 | 0.58 | 2.07% | 408,141 |
| Nov 7, 2025 | 0.59 | 0.61 | 0.55 | 0.57 | 0.57 | -5.38% | 126,770 |
| Nov 6, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.47% | 79,018 |
| Nov 5, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -0.21% | 85,287 |
| Nov 4, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | -1.27% | 118,592 |
| Nov 3, 2025 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 0.85% | 95,016 |
| Oct 31, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | - | 87,602 |
| Oct 30, 2025 | 0.64 | 0.64 | 0.58 | 0.61 | 0.61 | -1.95% | 223,264 |
| Oct 29, 2025 | 0.71 | 0.71 | 0.60 | 0.62 | 0.62 | -12.39% | 622,818 |
| Oct 28, 2025 | 0.71 | 0.79 | 0.68 | 0.71 | 0.71 | -0.73% | 882,374 |
| Oct 27, 2025 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | 0.07% | 273,631 |
| Oct 24, 2025 | 0.65 | 0.73 | 0.64 | 0.71 | 0.71 | 9.97% | 568,885 |
| Oct 23, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | -0.02% | 86,724 |
| Oct 22, 2025 | 0.67 | 0.68 | 0.60 | 0.65 | 0.65 | -3.70% | 264,315 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.64 | 0.68 | 0.68 | -4.93% | 273,617 |
| Oct 20, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | 1.46% | 88,814 |
| Oct 17, 2025 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | -5.66% | 148,971 |
| Oct 16, 2025 | 0.76 | 0.77 | 0.71 | 0.74 | 0.74 | 0.24% | 140,767 |
| Oct 15, 2025 | 0.80 | 0.80 | 0.71 | 0.74 | 0.74 | -7.41% | 288,140 |
| Oct 14, 2025 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -1.72% | 113,527 |
| Oct 13, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -4.33% | 135,195 |
| Oct 10, 2025 | 0.90 | 0.90 | 0.83 | 0.85 | 0.85 | -3.55% | 252,253 |
| Oct 9, 2025 | 0.90 | 0.92 | 0.81 | 0.88 | 0.88 | -2.40% | 329,564 |
| Oct 8, 2025 | 0.95 | 0.95 | 0.88 | 0.90 | 0.90 | 3.22% | 187,873 |
| Oct 7, 2025 | 1.04 | 1.04 | 0.87 | 0.87 | 0.87 | -15.88% | 536,495 |
| Oct 6, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -1.89% | 273,289 |
| Oct 3, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | 0.95% | 210,378 |
| Oct 2, 2025 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 150,918 |
| Oct 1, 2025 | 1.01 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 231,751 |
| Sep 30, 2025 | 1.03 | 1.08 | 1.00 | 1.04 | 1.04 | -2.80% | 242,440 |
| Sep 29, 2025 | 1.20 | 1.21 | 1.01 | 1.07 | 1.07 | -16.41% | 919,321 |
| Sep 26, 2025 | 1.23 | 1.40 | 1.23 | 1.28 | 1.28 | 5.79% | 250,506 |
| Sep 25, 2025 | 1.24 | 1.30 | 1.20 | 1.21 | 1.21 | -1.63% | 145,366 |
| Sep 24, 2025 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | 0.82% | 146,896 |
| Sep 23, 2025 | 1.34 | 1.36 | 1.22 | 1.22 | 1.22 | -10.95% | 333,024 |
| Sep 22, 2025 | 1.40 | 1.52 | 1.37 | 1.37 | 1.37 | -1.44% | 323,137 |
| Sep 19, 2025 | 1.40 | 1.47 | 1.39 | 1.39 | 1.39 | -1.42% | 197,453 |