Big Tree Cloud Holdings Limited (DSY)
NASDAQ: DSY · Real-Time Price · USD
4.070
-0.090 (-2.16%)
At close: Aug 26, 2026, 4:00 PM EDT
4.080
+0.010 (0.25%)
Pre-market: Aug 27, 2026, 7:21 AM EDT
Big Tree Cloud Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.16 | 4.18 | 4.07 | 4.07 | 4.07 | -2.16% | 9,219 |
| Aug 25, 2026 | 4.06 | 4.25 | 4.06 | 4.16 | 4.16 | 1.71% | 16,593 |
| Aug 24, 2026 | 3.93 | 4.14 | 3.93 | 4.09 | 4.09 | 0.99% | 11,619 |
| Aug 21, 2026 | 4.03 | 4.15 | 4.03 | 4.05 | 4.05 | -0.49% | 15,479 |
| Aug 20, 2026 | 3.77 | 4.20 | 3.77 | 4.07 | 4.07 | 6.27% | 54,607 |
| Aug 19, 2026 | 3.88 | 3.95 | 3.80 | 3.83 | 3.83 | -4.25% | 28,644 |
| Aug 18, 2026 | 4.20 | 4.25 | 4.00 | 4.00 | 4.00 | -6.32% | 37,621 |
| Aug 17, 2026 | 4.32 | 4.40 | 4.27 | 4.27 | 4.27 | -2.51% | 41,292 |
| Aug 14, 2026 | 4.45 | 4.52 | 4.34 | 4.38 | 4.38 | 2.82% | 46,439 |
| Aug 13, 2026 | 4.33 | 4.36 | 4.20 | 4.26 | 4.26 | -2.74% | 34,771 |
| Aug 12, 2026 | 4.63 | 4.63 | 4.35 | 4.38 | 4.38 | -7.79% | 73,038 |
| Aug 11, 2026 | 4.64 | 4.80 | 4.45 | 4.75 | 4.75 | -1.45% | 76,464 |
| Aug 10, 2026 | 3.75 | 4.88 | 3.72 | 4.82 | 4.82 | 4.78% | 367,710 |
| Aug 7, 2026 | 6.03 | 6.23 | 4.34 | 4.60 | 4.60 | 33.33% | 26,617,338 |
| Aug 6, 2026 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 3.29% | 8,463,947 |
| Aug 5, 2026 | 3.58 | 3.58 | 3.34 | 3.34 | 3.34 | -6.70% | 32,086 |
| Aug 4, 2026 | 3.85 | 3.85 | 3.57 | 3.58 | 3.58 | -5.54% | 12,433 |
| Aug 3, 2026 | 3.81 | 3.81 | 3.65 | 3.79 | 3.79 | 0.53% | 40,329 |
| Jul 31, 2026 | 3.37 | 3.85 | 3.26 | 3.77 | 3.77 | 17.45% | 73,527 |
| Jul 30, 2026 | 3.17 | 3.34 | 3.17 | 3.21 | 3.21 | 0.63% | 10,549 |
| Jul 29, 2026 | 3.23 | 3.24 | 3.19 | 3.19 | 3.19 | -3.34% | 11,970 |
| Jul 28, 2026 | 3.27 | 3.33 | 3.27 | 3.30 | 3.30 | -0.30% | 7,292 |
| Jul 27, 2026 | 3.08 | 3.36 | 3.08 | 3.31 | 3.31 | 4.75% | 12,964 |
| Jul 24, 2026 | 3.29 | 3.36 | 3.14 | 3.16 | 3.16 | -8.41% | 29,317 |
| Jul 23, 2026 | 3.13 | 3.69 | 3.11 | 3.45 | 3.45 | 12.01% | 60,103 |
| Jul 22, 2026 | 2.87 | 3.21 | 2.86 | 3.08 | 3.08 | 7.13% | 35,018 |
| Jul 21, 2026 | 2.82 | 2.96 | 2.80 | 2.88 | 2.88 | 1.59% | 17,959 |
| Jul 20, 2026 | 3.01 | 3.03 | 2.81 | 2.83 | 2.83 | -9.58% | 24,649 |
| Jul 17, 2026 | 3.15 | 3.16 | 3.07 | 3.13 | 3.13 | -3.99% | 11,623 |
| Jul 16, 2026 | 3.31 | 3.32 | 3.11 | 3.26 | 3.26 | -3.26% | 12,573 |
| Jul 15, 2026 | 3.36 | 3.54 | 3.31 | 3.37 | 3.37 | -2.60% | 22,299 |
| Jul 14, 2026 | 3.58 | 3.58 | 3.35 | 3.46 | 3.46 | -7.49% | 43,582 |
| Jul 13, 2026 | 3.95 | 3.95 | 3.66 | 3.74 | 3.74 | -5.08% | 37,750 |
| Jul 10, 2026 | 4.29 | 4.29 | 3.86 | 3.94 | 3.94 | -9.22% | 40,112 |
| Jul 9, 2026 | 4.26 | 4.34 | 4.00 | 4.34 | 4.34 | 2.60% | 65,678 |
| Jul 8, 2026 | 4.33 | 4.33 | 4.00 | 4.23 | 4.23 | -7.84% | 79,041 |
| Jul 7, 2026 | 4.51 | 4.74 | 4.33 | 4.59 | 4.59 | -2.75% | 102,377 |
| Jul 6, 2026 | 4.07 | 4.72 | 3.91 | 4.72 | 4.72 | 5.59% | 666,974 |
| Jul 2, 2026 | 4.19 | 4.90 | 3.92 | 4.47 | 4.47 | 55.21% | 22,719,047 |
| 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 |