Baijiayun Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.29	0.29	0.25	0.26	0.26	-13.00%	389,135
Mar 27, 2025	0.30	0.31	0.29	0.30	0.30	-3.26%	139,804
Mar 26, 2025	0.31	0.32	0.29	0.31	0.31	-3.03%	220,057
Mar 25, 2025	0.32	0.33	0.29	0.32	0.32	-0.09%	225,908
Mar 24, 2025	0.31	0.33	0.29	0.32	0.32	1.59%	412,878
Mar 21, 2025	0.29	0.33	0.28	0.32	0.32	5.04%	714,808
Mar 20, 2025	0.32	0.32	0.28	0.30	0.30	-10.45%	1,104,174
Mar 19, 2025	0.31	0.34	0.31	0.33	0.33	4.62%	438,337
Mar 18, 2025	0.33	0.34	0.31	0.32	0.32	-6.07%	235,881
Mar 17, 2025	0.29	0.35	0.27	0.34	0.34	15.21%	1,032,838
Mar 14, 2025	0.32	0.33	0.29	0.30	0.30	-1.40%	696,067
Mar 13, 2025	0.36	0.36	0.29	0.30	0.30	-11.76%	815,838
Mar 12, 2025	0.32	0.37	0.31	0.34	0.34	2.97%	568,413
Mar 11, 2025	0.33	0.36	0.32	0.33	0.33	-5.66%	695,232
Mar 10, 2025	0.39	0.40	0.33	0.35	0.35	-16.43%	1,194,258
Mar 7, 2025	0.44	0.44	0.39	0.42	0.42	-2.15%	1,608,021
Mar 6, 2025	0.37	0.46	0.34	0.43	0.43	22.60%	5,531,890
Mar 5, 2025	0.33	0.35	0.33	0.35	0.35	0.46%	590,494
Mar 4, 2025	0.35	0.37	0.31	0.35	0.35	-10.44%	1,785,898
Mar 3, 2025	0.39	0.40	0.37	0.39	0.39	-7.62%	1,282,030
Feb 28, 2025	0.42	0.44	0.37	0.42	0.42	5.00%	2,184,855
Feb 27, 2025	0.47	0.50	0.36	0.40	0.40	-17.53%	2,399,000
Feb 26, 2025	0.49	0.52	0.46	0.49	0.49	-6.96%	1,905,629
Feb 25, 2025	0.60	0.60	0.51	0.52	0.52	-15.92%	2,858,860
Feb 24, 2025	0.54	0.66	0.48	0.62	0.62	15.89%	14,056,644
Feb 21, 2025	0.50	0.87	0.50	0.54	0.54	17.58%	28,654,627
Feb 20, 2025	0.52	0.52	0.45	0.46	0.46	-12.50%	1,393,581
Feb 19, 2025	0.57	0.57	0.50	0.52	0.52	-8.29%	1,009,666
Feb 18, 2025	0.60	0.61	0.51	0.57	0.57	-3.88%	1,325,545
Feb 14, 2025	0.68	0.89	0.55	0.59	0.59	-7.54%	7,755,270
Feb 13, 2025	0.61	0.65	0.58	0.64	0.64	4.76%	770,630
Feb 12, 2025	0.63	0.69	0.60	0.61	0.61	-6.29%	935,842
Feb 11, 2025	0.62	0.71	0.57	0.65	0.65	1.55%	1,353,147
Feb 10, 2025	0.74	0.74	0.61	0.64	0.64	-12.09%	1,237,220
Feb 7, 2025	0.70	0.78	0.66	0.73	0.73	6.28%	1,607,651
Feb 6, 2025	0.69	0.78	0.60	0.69	0.69	1.48%	2,140,328
Feb 5, 2025	0.64	0.69	0.57	0.68	0.68	0.90%	870,995
Feb 4, 2025	0.80	0.80	0.65	0.67	0.67	-11.39%	963,668
Feb 3, 2025	0.83	0.84	0.72	0.76	0.76	-11.75%	1,212,090
Jan 31, 2025	0.91	0.91	0.78	0.86	0.86	-2.78%	737,518
Jan 30, 2025	0.92	0.92	0.81	0.88	0.88	-3.29%	569,312
Jan 29, 2025	1.12	1.64	0.80	0.91	0.91	-16.52%	4,289,649
Jan 28, 2025	1.17	1.18	1.00	1.09	1.09	-6.84%	341,332
Jan 27, 2025	1.40	1.59	1.05	1.17	1.17	-25.48%	404,353
Jan 24, 2025	1.54	1.60	1.35	1.57	1.57	-4.27%	463,002
Jan 23, 2025	1.68	1.74	1.62	1.64	1.64	-5.75%	104,399
Jan 22, 2025	1.86	1.95	1.46	1.74	1.74	-2.79%	179,756
Jan 21, 2025	1.90	2.00	1.72	1.79	1.79	-7.73%	164,932
Jan 17, 2025	2.14	2.14	1.88	1.94	1.94	-5.37%	20,438
Jan 16, 2025	2.00	2.09	1.95	2.05	2.05	-6.82%	37,984