Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
0.8748
-0.1652 (-15.88%)
At close: Oct 7, 2025, 4:00 PM EDT
0.9000
+0.0252 (2.88%)
After-hours: Oct 7, 2025, 7:04 PM EDT
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | - | -5.00% | 111,510 |
| 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 |
| Sep 18, 2025 | 1.43 | 1.50 | 1.41 | 1.41 | 1.41 | 0.71% | 155,805 |
| Sep 17, 2025 | 1.56 | 1.59 | 1.33 | 1.40 | 1.40 | -9.68% | 329,835 |
| Sep 16, 2025 | 1.54 | 1.70 | 1.53 | 1.55 | 1.55 | -3.73% | 246,651 |
| Sep 15, 2025 | 1.66 | 1.72 | 1.60 | 1.61 | 1.61 | -9.55% | 417,241 |
| Sep 12, 2025 | 1.72 | 1.85 | 1.63 | 1.78 | 1.78 | -1.11% | 889,019 |
| Sep 11, 2025 | 1.83 | 1.91 | 1.64 | 1.80 | 1.80 | 11.80% | 4,099,016 |
| Sep 10, 2025 | 1.89 | 2.06 | 1.51 | 1.61 | 1.61 | -41.45% | 4,178,103 |
| Sep 9, 2025 | 7.28 | 7.33 | 2.41 | 2.75 | 2.75 | 169.61% | 67,647,889 |
| Sep 8, 2025 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | 0.10% | 1,734,129 |
| Sep 5, 2025 | 1.07 | 1.08 | 0.98 | 1.02 | 1.02 | -2.58% | 14,014 |
| Sep 4, 2025 | 1.08 | 1.08 | 1.00 | 1.05 | 1.05 | 3.67% | 7,073 |
| Sep 3, 2025 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -4.00% | 3,005 |
| Sep 2, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.78% | 9,228 |
| Aug 29, 2025 | 1.09 | 1.09 | 1.02 | 1.07 | 1.07 | - | 1,743 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | -0.93% | 2,154 |
| Aug 27, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 6,074 |
| Aug 26, 2025 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | -1.20% | 6,254 |
| Aug 25, 2025 | 1.06 | 1.10 | 1.02 | 1.08 | 1.08 | 1.21% | 17,628 |
| Aug 22, 2025 | 1.09 | 1.09 | 1.03 | 1.07 | 1.07 | 3.88% | 7,145 |
| Aug 21, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 3,724 |
| Aug 20, 2025 | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | 1.60% | 7,372 |
| Aug 19, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 1.43% | 17,681 |
| Aug 18, 2025 | 1.11 | 1.11 | 1.03 | 1.05 | 1.05 | -0.19% | 8,418 |
| Aug 15, 2025 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -6.00% | 9,649 |
| Aug 14, 2025 | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | -1.15% | 22,833 |
| Aug 13, 2025 | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | 4.63% | 35,237 |
| Aug 12, 2025 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -4.93% | 17,015 |
| Aug 11, 2025 | 1.30 | 1.30 | 1.12 | 1.14 | 1.14 | -3.73% | 8,814 |
| Aug 8, 2025 | 1.15 | 1.21 | 1.12 | 1.18 | 1.18 | 0.85% | 3,728 |
| Aug 7, 2025 | 1.20 | 1.21 | 1.10 | 1.17 | 1.17 | -2.26% | 15,598 |
| Aug 6, 2025 | 1.21 | 1.24 | 1.16 | 1.20 | 1.20 | 0.59% | 7,091 |
| Aug 5, 2025 | 1.27 | 1.27 | 1.19 | 1.19 | 1.19 | -4.11% | 1,162 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.16 | 1.24 | 1.24 | 4.29% | 7,046 |
| Aug 1, 2025 | 1.20 | 1.35 | 1.19 | 1.19 | 1.19 | -2.78% | 195,803 |
| Jul 31, 2025 | 1.25 | 1.35 | 1.15 | 1.22 | 1.22 | -3.62% | 76,277 |
| Jul 30, 2025 | 1.30 | 1.38 | 1.22 | 1.27 | 1.27 | -0.78% | 215,512 |
| Jul 29, 2025 | 1.22 | 1.35 | 1.22 | 1.28 | 1.28 | -1.23% | 35,224 |