Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
1.610
-0.170 (-9.55%)
At close: Sep 15, 2025, 4:00 PM EDT
1.600
-0.010 (-0.62%)
After-hours: Sep 15, 2025, 6:15 PM EDT
Big Tree Cloud Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 1.66 | 1.70 | 1.61 | 1.63 | - | -8.43% | 387,874 |
| 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 |
| Jul 28, 2025 | 1.35 | 1.35 | 1.25 | 1.30 | 1.30 | -1.82% | 28,643 |
| Jul 25, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.60% | 464 |
| Jul 24, 2025 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 0.99% | 2,393 |
| Jul 23, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | -2.59% | 18,817 |
| Jul 22, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 10,198 |
| Jul 21, 2025 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 2,341 |
| Jul 18, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -1.50% | 3,691 |
| Jul 17, 2025 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | -4.04% | 16,884 |
| Jul 16, 2025 | 1.42 | 1.42 | 1.34 | 1.39 | 1.39 | -1.49% | 7,466 |
| Jul 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.92% | 2,398 |
| Jul 14, 2025 | 1.34 | 1.45 | 1.33 | 1.42 | 1.42 | 5.81% | 6,635 |
| Jul 11, 2025 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -0.59% | 998 |
| Jul 10, 2025 | 1.30 | 1.39 | 1.30 | 1.35 | 1.35 | 2.27% | 9,165 |
| Jul 9, 2025 | 1.28 | 1.42 | 1.28 | 1.32 | 1.32 | 1.54% | 8,668 |
| Jul 8, 2025 | 1.47 | 1.48 | 1.29 | 1.30 | 1.30 | -12.75% | 42,180 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.41 | 1.49 | 1.49 | -0.67% | 1,991 |