Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
2.875
+0.045 (1.59%)
At close: Jul 21, 2026, 4:00 PM EDT
2.870
-0.005 (-0.17%)
After-hours: Jul 21, 2026, 7:54 PM EDT
Big Tree Cloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2.82 | 2.96 | 2.80 | 2.88 | 2.88 | 1.59% | 16,831 |
| Jul 20, 2026 | 3.01 | 3.03 | 2.81 | 2.83 | 2.83 | -9.58% | 22,298 |
| Jul 17, 2026 | 3.15 | 3.16 | 3.07 | 3.13 | 3.13 | -3.99% | 11,547 |
| Jul 16, 2026 | 3.31 | 3.32 | 3.11 | 3.26 | 3.26 | -3.26% | 12,463 |
| Jul 15, 2026 | 3.36 | 3.54 | 3.31 | 3.37 | 3.37 | -2.60% | 20,407 |
| Jul 14, 2026 | 3.58 | 3.58 | 3.35 | 3.46 | 3.46 | -7.49% | 42,939 |
| Jul 13, 2026 | 3.95 | 3.95 | 3.66 | 3.74 | 3.74 | -5.08% | 37,218 |
| Jul 10, 2026 | 4.29 | 4.29 | 3.86 | 3.94 | 3.94 | -9.22% | 37,164 |
| Jul 9, 2026 | 4.26 | 4.34 | 4.00 | 4.34 | 4.34 | 2.60% | 58,961 |
| Jul 8, 2026 | 4.33 | 4.33 | 4.00 | 4.23 | 4.23 | -7.84% | 78,258 |
| Jul 7, 2026 | 4.51 | 4.74 | 4.33 | 4.59 | 4.59 | -2.75% | 98,758 |
| Jul 6, 2026 | 4.07 | 4.72 | 3.91 | 4.72 | 4.72 | 5.59% | 652,033 |
| Jul 2, 2026 | 4.19 | 4.90 | 3.92 | 4.47 | 4.47 | 55.21% | 22,648,257 |
| Jul 1, 2026 | 2.65 | 2.90 | 2.63 | 2.88 | 2.88 | 7.46% | 3,913,423 |
| Jun 30, 2026 | 2.70 | 2.75 | 2.52 | 2.68 | 2.68 | 0.75% | 26,902 |
| Jun 29, 2026 | 2.85 | 2.85 | 2.65 | 2.66 | 2.66 | -4.66% | 33,877 |
| Jun 26, 2026 | 2.78 | 3.03 | 2.76 | 2.79 | 2.79 | - | 71,782 |
| Jun 25, 2026 | 2.83 | 2.94 | 2.60 | 2.79 | 2.79 | -3.46% | 73,804 |
| Jun 24, 2026 | 3.22 | 3.56 | 2.80 | 2.89 | 2.89 | -8.83% | 118,012 |
| Jun 23, 2026 | 3.11 | 3.36 | 2.96 | 3.17 | 3.17 | -7.85% | 58,395 |
| Jun 22, 2026 | 4.03 | 4.03 | 3.38 | 3.44 | 3.44 | -13.78% | 74,827 |
| Jun 18, 2026 | 4.14 | 4.54 | 3.75 | 3.99 | 3.99 | -13.64% | 100,783 |
| Jun 17, 2026 | 5.00 | 5.36 | 4.55 | 4.62 | 4.62 | -13.48% | 171,040 |
| Jun 16, 2026 | 4.82 | 5.59 | 4.70 | 5.34 | 5.34 | 3.09% | 278,635 |
| Jun 15, 2026 | 5.10 | 5.42 | 4.76 | 5.18 | 5.18 | 6.15% | 767,842 |
| Jun 12, 2026 | 6.88 | 7.24 | 4.42 | 4.88 | 4.88 | 25.77% | 29,304,822 |
| Jun 11, 2026 | 4.19 | 4.66 | 3.41 | 3.88 | 3.88 | -46.11% | 1,254,752 |
| Jun 10, 2026 | 9.58 | 19.90 | 6.39 | 7.20 | 7.20 | 291.30% | 113,587,734 |
| Jun 9, 2026 | 1.90 | 1.95 | 1.74 | 1.84 | 1.84 | 2.22% | 78,617 |
| Jun 8, 2026 | 1.90 | 2.00 | 1.76 | 1.80 | 1.80 | 1.69% | 103,123 |
| Jun 5, 2026 | 1.80 | 1.85 | 1.72 | 1.77 | 1.77 | -3.80% | 13,788 |
| Jun 4, 2026 | 1.86 | 1.90 | 1.73 | 1.84 | 1.84 | -3.16% | 10,073 |
| Jun 3, 2026 | 1.75 | 1.92 | 1.75 | 1.90 | 1.90 | - | 9,977 |
| Jun 2, 2026 | 1.88 | 1.93 | 1.85 | 1.90 | 1.90 | 2.43% | 11,591 |
| Jun 1, 2026 | 1.88 | 1.90 | 1.82 | 1.86 | 1.86 | -0.80% | 20,938 |
| May 29, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -2.09% | 4,947 |
| May 28, 2026 | 1.81 | 2.26 | 1.67 | 1.91 | 1.91 | 2.69% | 136,761 |
| May 27, 2026 | 1.94 | 1.94 | 1.83 | 1.86 | 1.86 | -1.59% | 14,779 |
| May 26, 2026 | 2.00 | 2.08 | 1.85 | 1.89 | 1.89 | -7.35% | 21,638 |
| May 22, 2026 | 1.96 | 2.78 | 1.88 | 2.04 | 2.04 | 7.37% | 90,766 |
| May 21, 2026 | 1.90 | 1.99 | 1.90 | 1.90 | 1.90 | -1.04% | 7,420 |
| May 20, 2026 | 1.94 | 1.98 | 1.89 | 1.92 | 1.92 | -3.52% | 5,677 |
| May 19, 2026 | 1.94 | 1.99 | 1.85 | 1.99 | 1.99 | - | 5,443 |
| May 18, 2026 | 1.97 | 2.01 | 1.93 | 1.99 | 1.99 | -3.38% | 9,443 |
| May 15, 2026 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | 1.46% | 1,438 |
| May 14, 2026 | 2.00 | 2.03 | 1.99 | 2.03 | 2.03 | 1.89% | 4,824 |
| May 13, 2026 | 2.00 | 2.10 | 1.89 | 1.99 | 1.99 | -6.90% | 15,669 |
| May 12, 2026 | 2.07 | 2.14 | 1.84 | 2.14 | 2.14 | 0.47% | 6,625 |
| May 11, 2026 | 2.10 | 2.13 | 2.00 | 2.13 | 2.13 | 1.43% | 3,719 |
| May 8, 2026 | 2.15 | 2.17 | 2.07 | 2.10 | 2.10 | -2.33% | 6,591 |