Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
3.410
-0.150 (-4.21%)
Nov 4, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 1.00 | 1.13 | 1.00 | 1.05 | 1.05 | 1.94% | 232,376 |
| Jul 30, 2024 | 1.11 | 1.11 | 1.01 | 1.03 | 1.03 | -7.21% | 190,031 |
| Jul 29, 2024 | 1.22 | 1.23 | 1.09 | 1.11 | 1.11 | -7.50% | 117,045 |
| Jul 26, 2024 | 1.20 | 1.32 | 1.12 | 1.20 | 1.20 | 0.84% | 195,050 |
| Jul 25, 2024 | 1.17 | 1.27 | 1.12 | 1.19 | 1.19 | 0.85% | 212,834 |
| Jul 24, 2024 | 1.22 | 1.25 | 1.15 | 1.18 | 1.18 | -6.35% | 49,420 |
| Jul 23, 2024 | 1.24 | 1.37 | 1.20 | 1.26 | 1.26 | 2.44% | 198,359 |
| Jul 22, 2024 | 1.22 | 1.35 | 1.15 | 1.23 | 1.23 | 2.50% | 322,442 |
| Jul 19, 2024 | 1.15 | 1.26 | 1.10 | 1.20 | 1.20 | -2.44% | 144,818 |
| Jul 18, 2024 | 1.52 | 1.61 | 1.12 | 1.23 | 1.23 | -12.14% | 3,540,967 |
| Jul 17, 2024 | 1.41 | 1.45 | 1.35 | 1.40 | 1.40 | - | 293,340 |
| Jul 16, 2024 | 1.41 | 1.45 | 1.34 | 1.40 | 1.40 | - | 29,488 |
| Jul 15, 2024 | 1.47 | 1.49 | 1.40 | 1.40 | 1.40 | -2.10% | 68,258 |
| Jul 12, 2024 | 1.60 | 1.70 | 1.32 | 1.43 | 1.43 | -8.33% | 521,458 |
| Jul 11, 2024 | 1.55 | 1.60 | 1.52 | 1.56 | 1.56 | 2.63% | 24,198 |
| Jul 10, 2024 | 1.53 | 1.62 | 1.50 | 1.52 | 1.52 | -1.94% | 33,307 |
| Jul 9, 2024 | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -10.92% | 59,997 |
| Jul 8, 2024 | 1.78 | 1.79 | 1.68 | 1.74 | 1.74 | -4.13% | 64,215 |
| Jul 5, 2024 | 1.83 | 1.88 | 1.70 | 1.82 | 1.82 | 0.28% | 99,679 |
| Jul 3, 2024 | 1.63 | 1.83 | 1.57 | 1.81 | 1.81 | 15.29% | 237,338 |
| Jul 2, 2024 | 1.64 | 1.64 | 1.53 | 1.57 | 1.57 | -2.61% | 53,982 |
| Jul 1, 2024 | 1.70 | 1.70 | 1.56 | 1.61 | 1.61 | -4.62% | 45,753 |
| Jun 28, 2024 | 1.68 | 1.75 | 1.61 | 1.69 | 1.69 | -2.31% | 35,649 |
| Jun 27, 2024 | 1.78 | 1.78 | 1.64 | 1.73 | 1.73 | 1.17% | 48,281 |
| Jun 26, 2024 | 1.64 | 1.90 | 1.56 | 1.71 | 1.71 | 10.25% | 143,771 |
| Jun 25, 2024 | 1.77 | 1.77 | 1.53 | 1.55 | 1.55 | -11.02% | 86,663 |
| Jun 24, 2024 | 1.80 | 1.86 | 1.70 | 1.74 | 1.74 | -3.17% | 48,452 |
| Jun 21, 2024 | 1.69 | 1.92 | 1.69 | 1.80 | 1.80 | -1.10% | 39,238 |
| Jun 20, 2024 | 1.88 | 2.02 | 1.66 | 1.82 | 1.82 | -3.19% | 132,537 |
| Jun 18, 2024 | 1.88 | 2.22 | 1.83 | 1.88 | 1.88 | -1.57% | 304,238 |
| Jun 17, 2024 | 2.42 | 2.61 | 1.85 | 1.91 | 1.91 | -25.54% | 397,680 |
| Jun 14, 2024 | 2.50 | 2.99 | 2.42 | 2.57 | 2.57 | -4.82% | 231,192 |
| Jun 13, 2024 | 2.95 | 3.10 | 2.50 | 2.70 | 2.70 | -13.34% | 331,535 |