SAIHEAT Limited (SAIH)
NASDAQ: SAIH · Real-Time Price · USD
3.800
-0.100 (-2.56%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SAIHEAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 3.75 | 4.14 | 3.75 | 3.77 | 3.77 | -5.75% | 13,729 |
| Apr 16, 2025 | 3.78 | 4.90 | 3.38 | 4.00 | 4.00 | 9.29% | 200,219 |
| Apr 15, 2025 | 4.05 | 4.52 | 3.66 | 3.66 | 3.66 | -14.88% | 62,697 |
| Apr 14, 2025 | 3.96 | 4.43 | 3.96 | 4.30 | 4.30 | 6.70% | 50,962 |
| Apr 11, 2025 | 4.02 | 4.42 | 4.02 | 4.03 | 4.03 | - | 42,845 |
| Apr 10, 2025 | 4.43 | 4.69 | 4.02 | 4.03 | 4.03 | -9.03% | 47,536 |
| Apr 9, 2025 | 3.52 | 4.74 | 3.41 | 4.43 | 4.43 | 24.79% | 132,630 |
| Apr 8, 2025 | 3.59 | 3.94 | 3.34 | 3.55 | 3.55 | 3.80% | 91,049 |
| Apr 7, 2025 | 3.96 | 4.20 | 3.00 | 3.42 | 3.42 | -14.50% | 76,290 |
| Apr 4, 2025 | 3.86 | 4.00 | 3.85 | 4.00 | 4.00 | 2.30% | 7,313 |
| Apr 3, 2025 | 4.30 | 4.68 | 3.90 | 3.91 | 3.91 | -14.07% | 17,557 |
| Apr 2, 2025 | 4.23 | 4.75 | 4.05 | 4.55 | 4.55 | 5.81% | 17,172 |
| Apr 1, 2025 | 4.22 | 4.47 | 3.66 | 4.30 | 4.30 | -0.23% | 10,857 |
| Mar 31, 2025 | 3.78 | 4.53 | 3.78 | 4.31 | 4.31 | 11.37% | 46,389 |
| Mar 28, 2025 | 5.29 | 5.29 | 3.07 | 3.87 | 3.87 | -32.34% | 84,413 |
| Mar 27, 2025 | 7.86 | 8.30 | 5.27 | 5.72 | 5.72 | -33.40% | 53,499 |
| Mar 26, 2025 | 9.38 | 9.38 | 8.59 | 8.59 | 8.59 | -4.67% | 12,361 |
| Mar 25, 2025 | 7.58 | 9.70 | 7.49 | 9.01 | 9.01 | 21.76% | 23,669 |
| Mar 24, 2025 | 5.86 | 7.54 | 5.86 | 7.40 | 7.40 | 31.44% | 11,380 |
| Mar 21, 2025 | 5.65 | 5.89 | 5.40 | 5.63 | 5.63 | -3.92% | 10,651 |
| Mar 20, 2025 | 5.90 | 5.90 | 5.40 | 5.86 | 5.86 | 1.21% | 3,865 |
| Mar 19, 2025 | 5.59 | 5.91 | 5.57 | 5.79 | 5.79 | 2.48% | 3,974 |
| Mar 18, 2025 | 6.00 | 6.00 | 5.60 | 5.65 | 5.65 | -4.40% | 5,063 |
| Mar 17, 2025 | 5.55 | 6.60 | 5.30 | 5.91 | 5.91 | 1.39% | 23,023 |
| Mar 14, 2025 | 6.30 | 6.70 | 5.70 | 5.83 | 5.83 | -13.66% | 12,202 |
| Mar 13, 2025 | 6.60 | 8.25 | 6.60 | 6.75 | 6.75 | -5.42% | 9,047 |
| Mar 12, 2025 | 6.90 | 7.20 | 6.30 | 7.14 | 7.14 | -0.87% | 7,576 |
| Mar 11, 2025 | 7.43 | 7.88 | 6.67 | 7.20 | 7.20 | 6.21% | 2,604 |
| Mar 10, 2025 | 8.10 | 8.10 | 6.77 | 6.78 | 6.78 | -6.03% | 2,462 |
| Mar 7, 2025 | 8.20 | 8.82 | 6.77 | 7.22 | 7.22 | -5.28% | 2,923 |
| Mar 6, 2025 | 7.95 | 8.51 | 7.50 | 7.62 | 7.62 | -4.20% | 6,576 |
| Mar 5, 2025 | 8.56 | 8.98 | 7.80 | 7.95 | 7.95 | -2.30% | 3,415 |
| Mar 4, 2025 | 8.25 | 8.43 | 7.80 | 8.14 | 8.14 | -4.82% | 3,659 |
| Mar 3, 2025 | 9.15 | 9.60 | 8.29 | 8.55 | 8.55 | -2.87% | 3,372 |
| Feb 28, 2025 | 8.81 | 9.15 | 8.70 | 8.80 | 8.80 | -2.19% | 2,074 |
| Feb 27, 2025 | 11.10 | 11.10 | 8.55 | 9.00 | 9.00 | -8.27% | 6,472 |
| Feb 26, 2025 | 9.90 | 10.45 | 9.75 | 9.81 | 9.81 | 3.82% | 1,892 |
| Feb 25, 2025 | 10.68 | 11.15 | 8.51 | 9.45 | 9.45 | -11.62% | 6,751 |
| Feb 24, 2025 | 10.35 | 11.55 | 9.53 | 10.69 | 10.69 | 4.82% | 13,236 |
| Feb 21, 2025 | 10.64 | 11.22 | 10.20 | 10.20 | 10.20 | -4.10% | 4,669 |
| Feb 20, 2025 | 11.18 | 11.18 | 10.50 | 10.64 | 10.64 | -5.58% | 2,201 |
| Feb 19, 2025 | 11.52 | 11.70 | 10.88 | 11.27 | 11.27 | -0.04% | 2,672 |
| Feb 18, 2025 | 12.18 | 13.05 | 11.25 | 11.27 | 11.27 | -7.49% | 3,964 |
| Feb 14, 2025 | 12.90 | 13.01 | 12.02 | 12.18 | 12.18 | -8.76% | 2,181 |
| Feb 13, 2025 | 13.01 | 13.35 | 12.60 | 13.35 | 13.35 | 1.88% | 2,054 |
| Feb 12, 2025 | 12.66 | 13.50 | 12.45 | 13.10 | 13.10 | 5.07% | 2,443 |
| Feb 11, 2025 | 13.65 | 13.89 | 12.47 | 12.47 | 12.47 | -6.06% | 1,713 |
| Feb 10, 2025 | 13.66 | 14.25 | 13.05 | 13.28 | 13.28 | -5.74% | 2,521 |
| Feb 7, 2025 | 13.80 | 14.25 | 13.32 | 14.09 | 14.09 | 7.93% | 11,396 |
| Feb 6, 2025 | 13.26 | 13.34 | 12.47 | 13.05 | 13.05 | -3.23% | 2,515 |