SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
6.59
-0.11 (-1.64%)
At close: Feb 27, 2026, 4:00 PM EST
6.69
+0.10 (1.52%)
After-hours: Feb 27, 2026, 4:00 PM EST
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.11 | 6.59 | 6.11 | 6.59 | - | -1.64% | 741 |
| Feb 26, 2026 | 6.38 | 6.70 | 6.35 | 6.70 | 6.70 | 4.85% | 1,350 |
| Feb 24, 2026 | 6.37 | 6.39 | 6.37 | 6.39 | 6.39 | 4.07% | 536 |
| Feb 23, 2026 | 6.62 | 6.70 | 6.14 | 6.14 | 6.14 | 0.66% | 2,218 |
| Feb 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -12.36% | 214 |
| Feb 19, 2026 | 6.72 | 6.96 | 6.72 | 6.96 | 6.96 | -4.49% | 918 |
| Feb 18, 2026 | 6.83 | 7.29 | 6.83 | 7.29 | 7.29 | 14.22% | 1,197 |
| Feb 17, 2026 | 6.03 | 6.45 | 6.03 | 6.38 | 6.38 | -1.31% | 3,460 |
| Feb 13, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -7.77% | 230 |
| Feb 12, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 1.45% | 269 |
| Feb 11, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 3.99% | 220 |
| Feb 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -6.14% | 626 |
| Feb 9, 2026 | 6.13 | 7.08 | 6.13 | 7.08 | 7.08 | 10.11% | 2,398 |
| Feb 6, 2026 | 5.99 | 6.55 | 5.96 | 6.43 | 6.43 | 8.43% | 6,573 |
| Feb 5, 2026 | 6.54 | 6.57 | 5.90 | 5.93 | 5.93 | -14.43% | 4,901 |
| Feb 4, 2026 | 6.75 | 7.23 | 6.75 | 6.93 | 6.93 | -0.93% | 5,132 |
| Feb 3, 2026 | 7.24 | 7.32 | 6.60 | 7.00 | 7.00 | -4.05% | 11,872 |
| Feb 2, 2026 | 7.00 | 7.32 | 7.00 | 7.29 | 7.29 | 2.82% | 3,981 |
| Jan 30, 2026 | 6.83 | 7.50 | 6.55 | 7.09 | 7.09 | 0.57% | 10,648 |
| Jan 29, 2026 | 6.83 | 7.30 | 6.83 | 7.05 | 7.05 | -9.03% | 7,018 |
| Jan 28, 2026 | 7.70 | 7.90 | 7.55 | 7.75 | 7.75 | -4.91% | 5,033 |
| Jan 27, 2026 | 7.75 | 8.15 | 7.52 | 8.15 | 8.15 | 5.16% | 3,177 |
| Jan 26, 2026 | 7.70 | 7.83 | 7.70 | 7.75 | 7.75 | -1.90% | 2,305 |
| Jan 23, 2026 | 8.10 | 8.18 | 7.86 | 7.90 | 7.90 | -2.47% | 2,774 |
| Jan 22, 2026 | 8.26 | 8.66 | 7.80 | 8.10 | 8.10 | -8.99% | 10,941 |
| Jan 21, 2026 | 8.28 | 8.90 | 8.20 | 8.90 | 8.90 | 4.71% | 3,152 |
| Jan 20, 2026 | 7.98 | 9.10 | 7.98 | 8.50 | 8.50 | -3.02% | 14,938 |
| Jan 16, 2026 | 8.50 | 9.20 | 8.35 | 8.77 | 8.76 | 0.61% | 3,161 |
| Jan 15, 2026 | 8.25 | 8.96 | 8.25 | 8.71 | 8.71 | 3.71% | 9,169 |
| Jan 14, 2026 | 9.17 | 9.17 | 8.33 | 8.40 | 8.40 | -7.69% | 14,431 |
| Jan 13, 2026 | 9.74 | 9.90 | 8.66 | 9.10 | 9.10 | -5.01% | 19,448 |
| Jan 12, 2026 | 9.50 | 9.80 | 9.40 | 9.58 | 9.58 | -1.24% | 3,018 |
| Jan 9, 2026 | 9.98 | 9.98 | 9.50 | 9.70 | 9.70 | 0.52% | 2,957 |
| Jan 8, 2026 | 9.40 | 9.65 | 9.30 | 9.65 | 9.65 | -0.52% | 6,427 |
| Jan 7, 2026 | 9.60 | 9.99 | 9.52 | 9.70 | 9.70 | -0.21% | 6,415 |
| Jan 6, 2026 | 9.50 | 10.45 | 9.40 | 9.72 | 9.72 | 0.10% | 8,058 |
| Jan 5, 2026 | 9.80 | 9.90 | 9.10 | 9.71 | 9.71 | -0.19% | 3,398 |
| Jan 2, 2026 | 9.68 | 9.73 | 9.12 | 9.73 | 9.73 | 5.74% | 1,837 |
| Dec 31, 2025 | 8.70 | 9.57 | 8.21 | 9.20 | 9.20 | 3.02% | 13,417 |
| Dec 30, 2025 | 8.95 | 9.15 | 8.71 | 8.93 | 8.93 | 5.06% | 2,364 |
| Dec 29, 2025 | 9.04 | 9.33 | 8.50 | 8.50 | 8.50 | -9.51% | 7,414 |
| Dec 26, 2025 | 9.41 | 10.01 | 8.75 | 9.39 | 9.39 | -2.86% | 6,285 |
| Dec 24, 2025 | 9.32 | 9.98 | 9.25 | 9.67 | 9.67 | -0.31% | 8,704 |
| Dec 23, 2025 | 10.30 | 10.48 | 9.10 | 9.70 | 9.70 | -6.19% | 9,105 |
| Dec 22, 2025 | 9.90 | 10.34 | 9.84 | 10.34 | 10.34 | 7.04% | 8,046 |
| Dec 19, 2025 | 9.03 | 9.88 | 9.03 | 9.66 | 9.66 | 7.21% | 13,022 |
| Dec 18, 2025 | 9.20 | 9.74 | 8.60 | 9.01 | 9.01 | -4.96% | 18,345 |
| Dec 17, 2025 | 9.08 | 9.80 | 9.08 | 9.48 | 9.48 | -1.51% | 4,291 |
| Dec 16, 2025 | 9.03 | 9.74 | 9.03 | 9.63 | 9.63 | 1.81% | 8,791 |
| Dec 15, 2025 | 9.56 | 9.99 | 9.05 | 9.45 | 9.45 | -2.03% | 12,225 |