SAIHEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.86	0.87	0.76	0.80	0.80	-6.67%	243,432
Dec 19, 2024	0.87	0.97	0.84	0.85	0.85	-2.53%	103,100
Dec 18, 2024	0.96	0.98	0.87	0.87	0.87	-5.96%	93,431
Dec 17, 2024	0.99	0.99	0.92	0.93	0.93	-4.11%	52,307
Dec 16, 2024	0.94	0.98	0.91	0.97	0.97	5.42%	124,640
Dec 13, 2024	0.91	0.93	0.89	0.92	0.92	1.10%	39,900
Dec 12, 2024	0.84	0.93	0.84	0.91	0.91	3.41%	93,900
Dec 11, 2024	0.88	0.91	0.83	0.88	0.88	-5.27%	126,817
Dec 10, 2024	0.93	0.95	0.88	0.93	0.93	3.68%	82,246
Dec 9, 2024	0.96	0.98	0.89	0.90	0.90	-5.24%	121,845
Dec 6, 2024	0.93	0.95	0.91	0.95	0.95	-0.87%	121,595
Dec 5, 2024	0.96	0.99	0.93	0.95	0.95	0.77%	102,532
Dec 4, 2024	0.97	0.99	0.87	0.95	0.95	-0.37%	260,900
Dec 3, 2024	0.99	1.04	0.95	0.95	0.95	-4.04%	273,784
Dec 2, 2024	1.02	1.04	0.95	0.99	0.99	-1.00%	100,100
Nov 29, 2024	0.98	1.03	0.93	1.00	1.00	3.58%	100,700
Nov 27, 2024	1.00	1.07	0.94	0.97	0.97	1.14%	160,200
Nov 26, 2024	1.02	1.04	0.92	0.95	0.95	-3.97%	170,500
Nov 25, 2024	1.11	1.13	0.96	0.99	0.99	-10.45%	261,864
Nov 22, 2024	1.02	1.13	0.98	1.11	1.11	8.82%	231,500
Nov 21, 2024	0.94	1.18	0.94	1.02	1.02	7.37%	1,085,300
Nov 20, 2024	0.97	1.02	0.92	0.95	0.95	3.04%	351,300
Nov 19, 2024	0.95	0.97	0.90	0.92	0.92	-2.95%	95,200
Nov 18, 2024	0.92	1.00	0.89	0.95	0.95	4.38%	175,100
Nov 15, 2024	1.03	1.04	0.86	0.91	0.91	-11.64%	424,931
Nov 14, 2024	1.19	1.24	1.01	1.03	1.03	-11.97%	348,607
Nov 13, 2024	1.40	1.53	1.11	1.17	1.17	-21.48%	538,500
Nov 12, 2024	1.29	1.50	1.24	1.49	1.49	15.50%	754,945
Nov 11, 2024	1.35	1.42	1.22	1.29	1.29	-3.73%	597,715
Nov 8, 2024	1.18	1.37	1.18	1.34	1.34	9.84%	715,416
Nov 7, 2024	1.02	1.24	1.02	1.22	1.22	16.19%	473,833
Nov 6, 2024	1.02	1.10	1.00	1.05	1.05	2.94%	142,883
Nov 5, 2024	1.01	1.05	0.97	1.02	1.02	-	119,977
Nov 4, 2024	1.06	1.06	0.95	1.02	1.02	-0.97%	157,610
Nov 1, 2024	1.14	1.15	1.00	1.03	1.03	-8.04%	293,805
Oct 31, 2024	1.17	1.25	1.09	1.12	1.12	-6.67%	459,347
Oct 30, 2024	1.12	1.30	1.11	1.20	1.20	11.11%	1,577,612
Oct 29, 2024	1.10	1.16	0.97	1.08	1.08	-4.42%	533,500
Oct 28, 2024	0.93	1.17	0.93	1.13	1.13	21.13%	1,168,445
Oct 25, 2024	0.89	1.03	0.87	0.93	0.93	5.23%	741,500
Oct 24, 2024	0.89	0.98	0.81	0.89	0.89	-1.25%	861,929
Oct 23, 2024	0.89	0.92	0.85	0.90	0.90	0.53%	209,300
Oct 22, 2024	0.96	1.02	0.85	0.89	0.89	-6.00%	544,643
Oct 21, 2024	1.10	1.25	0.95	0.95	0.95	-7.77%	1,189,600
Oct 18, 2024	0.87	1.30	0.80	1.03	1.03	21.49%	4,239,800
Oct 17, 2024	0.80	0.96	0.66	0.85	0.85	-10.33%	2,622,002
Oct 16, 2024	0.60	1.80	0.55	0.95	0.95	68.87%	34,456,232
Oct 15, 2024	0.58	0.58	0.54	0.56	0.56	1.74%	10,300
Oct 14, 2024	0.59	0.60	0.54	0.55	0.55	-6.49%	41,000
Oct 11, 2024	0.55	0.59	0.54	0.59	0.59	7.19%	14,749
Oct 10, 2024	0.64	0.67	0.54	0.55	0.55	-10.00%	54,600
Oct 9, 2024	0.66	0.67	0.61	0.61	0.61	-9.63%	66,522
Oct 8, 2024	0.69	0.71	0.67	0.68	0.68	-4.26%	41,044
Oct 7, 2024	0.70	0.73	0.69	0.71	0.71	2.17%	43,600
Oct 4, 2024	0.71	0.75	0.66	0.69	0.69	-8.00%	76,285
Oct 3, 2024	0.78	0.78	0.71	0.75	0.75	-0.42%	56,535
Oct 2, 2024	0.76	0.78	0.74	0.75	0.75	-1.93%	37,527
Oct 1, 2024	0.74	0.78	0.66	0.77	0.77	1.05%	82,210
Sep 30, 2024	0.75	0.80	0.71	0.76	0.76	3.97%	62,200
Sep 27, 2024	0.74	0.80	0.69	0.73	0.73	-3.87%	284,800
Sep 26, 2024	0.76	0.81	0.72	0.76	0.76	-3.75%	122,208
Sep 25, 2024	0.83	0.85	0.74	0.79	0.79	-5.95%	70,500
Sep 24, 2024	0.81	0.88	0.81	0.84	0.84	1.20%	75,913
Sep 23, 2024	0.82	0.88	0.81	0.83	0.83	1.22%	81,600
Sep 20, 2024	0.74	0.85	0.71	0.82	0.82	10.24%	189,200
Sep 19, 2024	0.74	0.75	0.72	0.74	0.74	1.89%	7,828
Sep 18, 2024	0.76	0.76	0.72	0.73	0.73	-2.73%	8,200
Sep 17, 2024	0.71	0.80	0.68	0.75	0.75	6.06%	16,642
Sep 16, 2024	0.74	0.74	0.70	0.71	0.71	-4.38%	22,900
Sep 13, 2024	0.74	0.75	0.73	0.74	0.74	-0.35%	22,226
Sep 12, 2024	0.74	0.78	0.74	0.74	0.74	0.35%	38,812
Sep 11, 2024	0.79	0.79	0.66	0.74	0.74	-1.35%	15,000
Sep 10, 2024	0.75	0.78	0.72	0.75	0.75	1.09%	19,226
Sep 9, 2024	0.83	0.83	0.74	0.74	0.74	-3.39%	38,740
Sep 6, 2024	0.80	0.80	0.74	0.77	0.77	-3.09%	32,414
Sep 5, 2024	0.84	0.84	0.79	0.79	0.79	0.18%	14,013
Sep 4, 2024	0.81	0.82	0.76	0.79	0.79	-3.52%	22,140
Sep 3, 2024	0.83	0.85	0.79	0.82	0.82	-1.56%	18,133
Aug 30, 2024	0.83	0.87	0.82	0.83	0.83	-0.83%	14,800
Aug 29, 2024	0.87	0.90	0.80	0.84	0.84	3.70%	19,500
Aug 28, 2024	0.81	0.85	0.81	0.81	0.81	-4.91%	30,500
Aug 27, 2024	0.85	0.87	0.85	0.85	0.85	0.09%	26,900
Aug 26, 2024	0.90	0.90	0.85	0.85	0.85	-3.30%	18,600
Aug 23, 2024	0.88	0.92	0.84	0.88	0.88	1.27%	20,712
Aug 22, 2024	0.90	0.90	0.84	0.87	0.87	-0.01%	12,998
Aug 21, 2024	0.86	0.92	0.81	0.87	0.87	-2.36%	35,200
Aug 20, 2024	0.95	0.95	0.89	0.89	0.89	-12.74%	50,681