Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
2.490
+0.160 (6.90%)
Nov 21, 2024, 12:44 PM EST - Market open

Big Tree Cloud Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.402.752.172.302.30-6.88%13,680
Nov 19, 20242.762.762.362.472.47-10.51%15,095
Nov 18, 20242.592.802.592.762.762.22%13,240
Nov 15, 20242.702.772.572.702.705.06%18,471
Nov 14, 20242.802.922.572.572.571.98%25,202
Nov 13, 20243.303.592.512.522.52-29.81%187,717
Nov 12, 20243.693.753.003.593.592.28%139,346
Nov 11, 20243.513.753.313.513.513.24%53,866
Nov 8, 20243.573.913.213.403.40-3.68%139,148
Nov 7, 20243.563.853.443.533.53-6.86%66,446
Nov 6, 20243.353.893.353.793.7913.13%195,660
Nov 5, 20243.363.673.323.353.35-1.76%38,820
Nov 4, 20243.493.703.303.413.41-4.21%43,500
Nov 1, 20243.283.633.283.563.565.33%100,576
Oct 31, 20243.413.593.303.383.38-0.59%16,238
Oct 30, 20243.754.003.403.403.40-8.11%63,216
Oct 29, 20244.044.403.523.703.70-11.90%121,530
Oct 28, 20243.914.563.914.204.205.79%127,570
Oct 25, 20243.794.153.753.973.974.75%88,522
Oct 24, 20244.084.513.463.793.79-8.23%180,290
Oct 23, 20244.725.003.764.134.13-12.50%182,814
Oct 22, 20245.365.394.514.724.72-11.61%87,820
Oct 21, 20245.165.394.865.345.344.50%44,476
Oct 18, 20245.425.455.065.115.11-8.42%23,776
Oct 17, 20245.946.234.985.585.582.01%73,496
Oct 16, 20245.906.825.315.475.470.55%348,260
Oct 15, 20244.745.994.485.445.447.30%329,246
Oct 14, 20243.745.183.695.075.0738.52%382,115
Oct 11, 20244.324.703.613.663.66-20.26%215,414
Oct 10, 20244.305.274.304.594.598.25%224,470
Oct 9, 20243.664.373.664.244.2413.07%118,254
Oct 8, 20244.004.013.423.753.75-8.09%74,459
Oct 7, 20243.854.723.754.084.085.97%131,818
Oct 4, 20243.524.603.093.853.85-1.28%225,472
Oct 3, 20243.614.042.663.903.9012.07%469,973
Oct 2, 20243.504.992.463.483.48-5.95%862,681
Oct 1, 20244.215.503.703.703.70-22.92%443,137
Sep 30, 20242.515.382.504.804.8077.78%2,225,789
Sep 27, 20243.133.352.112.702.70-20.59%416,350
Sep 26, 20243.584.362.183.403.40-1.59%241,045
Sep 25, 20243.894.153.353.463.46-10.61%100,933
Sep 24, 20244.204.403.223.873.87-3.13%79,063
Sep 23, 20244.334.413.793.993.99-2.92%23,630
Sep 20, 20244.054.854.054.114.11-2.14%61,690
Sep 19, 20244.454.554.044.204.20-11.21%37,713
Sep 18, 20244.814.934.484.734.73-5.21%56,830
Sep 17, 20244.925.094.924.994.99-1.91%20,440
Sep 16, 20245.055.424.825.095.095.76%27,466
Sep 13, 20245.095.384.794.814.81-6.60%29,552
Sep 12, 20245.055.624.915.155.155.53%30,125
Sep 11, 20244.935.704.644.884.88-5.43%111,475
Sep 10, 20244.545.454.375.165.1610.73%72,540
Sep 9, 20244.064.894.064.664.667.87%101,688
Sep 6, 20243.714.823.714.324.324.85%135,168
Sep 5, 20245.505.993.034.124.12-33.01%383,993
Sep 4, 20245.406.985.266.156.153.89%129,790
Sep 3, 20245.216.405.165.925.9211.07%217,101
Aug 30, 20244.965.334.805.335.338.11%102,689
Aug 29, 20244.155.003.974.934.9310.54%203,739
Aug 28, 20244.344.704.194.464.463.72%197,883
Aug 27, 20243.904.303.784.304.3010.82%349,148
Aug 26, 20242.943.992.783.883.8832.42%528,469
Aug 23, 20242.542.952.412.932.9319.11%226,501
Aug 22, 20242.662.672.422.462.46-7.52%82,857
Aug 21, 20242.872.872.622.662.66-7.32%78,318
Aug 20, 20242.542.892.402.872.877.09%131,534
Aug 19, 20241.832.851.832.682.6843.32%625,867
Aug 16, 20242.052.271.871.871.87-13.82%177,797
Aug 15, 20241.372.431.302.172.1755.00%509,853
Aug 14, 20241.191.471.111.401.4016.47%166,624
Aug 13, 20241.371.481.201.201.20-11.62%87,150
Aug 12, 20241.341.391.031.361.36-7.48%392,170
Aug 9, 20240.801.540.801.471.4783.75%1,800,166
Aug 8, 20240.880.890.750.800.80-10.61%131,536
Aug 7, 20240.910.910.840.900.900.79%8,529
Aug 6, 20240.840.900.840.890.894.51%29,190
Aug 5, 20240.911.200.790.850.85-12.40%419,942
Aug 2, 20240.931.020.930.970.97-5.83%13,967
Aug 1, 20241.041.050.961.031.03-1.90%14,303
Jul 31, 20241.001.131.001.051.051.94%232,376
Jul 30, 20241.111.111.011.031.03-7.21%190,031
Jul 29, 20241.221.231.091.111.11-7.50%117,045
Jul 26, 20241.201.321.121.201.200.84%195,050
Jul 25, 20241.171.271.121.191.190.85%212,834
Jul 24, 20241.221.251.151.181.18-6.35%49,420
Jul 23, 20241.241.371.201.261.262.44%198,359
Jul 22, 20241.221.351.151.231.232.50%322,442
Jul 19, 20241.151.261.101.201.20-2.44%144,818
Jul 18, 20241.521.611.121.231.23-12.14%3,540,967
Jul 17, 20241.411.451.351.401.40-293,340
Jul 16, 20241.411.451.341.401.40-29,488
Jul 15, 20241.471.491.401.401.40-2.10%68,258
Jul 12, 20241.601.701.321.431.43-8.33%521,458
Jul 11, 20241.551.601.521.561.562.63%24,198
Jul 10, 20241.531.621.501.521.52-1.94%33,307
Jul 9, 20241.681.681.551.551.55-10.92%59,997
Jul 8, 20241.781.791.681.741.74-4.13%64,215
Jul 5, 20241.831.881.701.821.820.28%99,679
Jul 3, 20241.631.831.571.811.8115.29%237,338
Jul 2, 20241.641.641.531.571.57-2.61%53,982