Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
3.250
+0.280 (9.43%)
Dec 20, 2024, 4:00 PM EST - Market closed
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2024 | 3.89 | 4.15 | 3.35 | 3.46 | 3.46 | -10.61% | 100,933 |
| Sep 24, 2024 | 4.20 | 4.40 | 3.22 | 3.87 | 3.87 | -3.13% | 79,063 |
| Sep 23, 2024 | 4.33 | 4.41 | 3.79 | 3.99 | 3.99 | -2.92% | 23,630 |
| Sep 20, 2024 | 4.05 | 4.85 | 4.05 | 4.11 | 4.11 | -2.14% | 61,690 |
| Sep 19, 2024 | 4.45 | 4.55 | 4.04 | 4.20 | 4.20 | -11.21% | 37,713 |
| Sep 18, 2024 | 4.81 | 4.93 | 4.48 | 4.73 | 4.73 | -5.21% | 56,830 |
| Sep 17, 2024 | 4.92 | 5.09 | 4.92 | 4.99 | 4.99 | -1.91% | 20,440 |
| Sep 16, 2024 | 5.05 | 5.42 | 4.82 | 5.09 | 5.09 | 5.76% | 27,466 |
| Sep 13, 2024 | 5.09 | 5.38 | 4.79 | 4.81 | 4.81 | -6.60% | 29,552 |
| Sep 12, 2024 | 5.05 | 5.62 | 4.91 | 5.15 | 5.15 | 5.53% | 30,125 |
| Sep 11, 2024 | 4.93 | 5.70 | 4.64 | 4.88 | 4.88 | -5.43% | 111,475 |
| Sep 10, 2024 | 4.54 | 5.45 | 4.37 | 5.16 | 5.16 | 10.73% | 72,540 |
| Sep 9, 2024 | 4.06 | 4.89 | 4.06 | 4.66 | 4.66 | 7.87% | 101,688 |
| Sep 6, 2024 | 3.71 | 4.82 | 3.71 | 4.32 | 4.32 | 4.85% | 135,168 |
| Sep 5, 2024 | 5.50 | 5.99 | 3.03 | 4.12 | 4.12 | -33.01% | 383,993 |
| Sep 4, 2024 | 5.40 | 6.98 | 5.26 | 6.15 | 6.15 | 3.89% | 129,790 |
| Sep 3, 2024 | 5.21 | 6.40 | 5.16 | 5.92 | 5.92 | 11.07% | 217,101 |
| Aug 30, 2024 | 4.96 | 5.33 | 4.80 | 5.33 | 5.33 | 8.11% | 102,689 |
| Aug 29, 2024 | 4.15 | 5.00 | 3.97 | 4.93 | 4.93 | 10.54% | 203,739 |
| Aug 28, 2024 | 4.34 | 4.70 | 4.19 | 4.46 | 4.46 | 3.72% | 197,883 |
| Aug 27, 2024 | 3.90 | 4.30 | 3.78 | 4.30 | 4.30 | 10.82% | 349,148 |
| Aug 26, 2024 | 2.94 | 3.99 | 2.78 | 3.88 | 3.88 | 32.42% | 528,469 |
| Aug 23, 2024 | 2.54 | 2.95 | 2.41 | 2.93 | 2.93 | 19.11% | 226,501 |
| Aug 22, 2024 | 2.66 | 2.67 | 2.42 | 2.46 | 2.46 | -7.52% | 82,857 |
| Aug 21, 2024 | 2.87 | 2.87 | 2.62 | 2.66 | 2.66 | -7.32% | 78,318 |
| Aug 20, 2024 | 2.54 | 2.89 | 2.40 | 2.87 | 2.87 | 7.09% | 131,534 |
| Aug 19, 2024 | 1.83 | 2.85 | 1.83 | 2.68 | 2.68 | 43.32% | 625,867 |
| Aug 16, 2024 | 2.05 | 2.27 | 1.87 | 1.87 | 1.87 | -13.82% | 177,797 |
| Aug 15, 2024 | 1.37 | 2.43 | 1.30 | 2.17 | 2.17 | 55.00% | 509,853 |
| Aug 14, 2024 | 1.19 | 1.47 | 1.11 | 1.40 | 1.40 | 16.47% | 166,624 |
| Aug 13, 2024 | 1.37 | 1.48 | 1.20 | 1.20 | 1.20 | -11.62% | 87,150 |
| Aug 12, 2024 | 1.34 | 1.39 | 1.03 | 1.36 | 1.36 | -7.48% | 392,170 |
| Aug 9, 2024 | 0.80 | 1.54 | 0.80 | 1.47 | 1.47 | 83.75% | 1,800,166 |
| Aug 8, 2024 | 0.88 | 0.89 | 0.75 | 0.80 | 0.80 | -10.61% | 131,536 |
| Aug 7, 2024 | 0.91 | 0.91 | 0.84 | 0.90 | 0.90 | 0.79% | 8,529 |
| Aug 6, 2024 | 0.84 | 0.90 | 0.84 | 0.89 | 0.89 | 4.51% | 29,190 |
| Aug 5, 2024 | 0.91 | 1.20 | 0.79 | 0.85 | 0.85 | -12.40% | 419,942 |
| Aug 2, 2024 | 0.93 | 1.02 | 0.93 | 0.97 | 0.97 | -5.83% | 13,967 |
| Aug 1, 2024 | 1.04 | 1.05 | 0.96 | 1.03 | 1.03 | -1.90% | 14,303 |